Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6601 -0.0499 (-7.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.040 1.050 0.9600 0.9830 107,919 -0.02(-1.71%)
Feb 28, 2024 1.050 1.060 0.9600 1.000 142,082 +0.02(+2.05%)
Feb 27, 2024 1.023 1.050 0.9705 0.9800 64,359 +0.00(+0.00%)
Feb 26, 2024 0.9300 0.9990 0.9100 0.9800 93,470 +0.06(+7.05%)
Feb 23, 2024 0.9900 0.9900 0.9100 0.9155 50,009 -0.07(-7.53%)
Feb 22, 2024 0.9750 1.005 0.9660 0.9900 8,617 +0.02(+2.48%)
Feb 21, 2024 0.9661 1.010 0.9660 0.9660 8,158 -0.02(-1.69%)
Feb 20, 2024 1.060 1.060 0.9801 0.9826 29,810 +0.02(+1.81%)
Feb 16, 2024 0.9800 1.020 0.9629 0.9651 138,024 -0.05(-5.38%)
Feb 15, 2024 0.9902 1.050 0.9801 1.020 59,418 -0.00(-0.08%)
Feb 14, 2024 1.040 1.070 1.000 1.021 83,482 +0.05(+5.24%)
Feb 13, 2024 1.030 1.040 0.9500 0.9700 51,977 -0.02(-2.02%)
Feb 12, 2024 0.9991 1.047 0.9800 0.9900 75,154 -0.04(-3.88%)
Feb 09, 2024 0.9600 1.040 0.9401 1.030 108,341 +0.06(+6.17%)
Feb 08, 2024 0.9900 0.9900 0.9500 0.9701 58,434 +0.05(+5.45%)
Feb 07, 2024 0.9600 0.9600 0.9100 0.9200 30,645 -0.04(-4.17%)
Feb 06, 2024 0.9401 1.012 0.9401 0.9600 6,980 +0.03(+3.23%)
Feb 05, 2024 1.000 1.000 0.9300 0.9300 66,690 -0.07(-7.00%)
Feb 02, 2024 1.022 1.022 1.000 1.000 10,480 +0.01(+1.01%)
Feb 01, 2024 1.080 1.090 0.9800 0.9900 88,044 -0.09(-8.33%)
Jan 31, 2024 1.050 1.080 1.000 1.080 95,231 +0.05(+4.85%)
Jan 30, 2024 1.030 1.090 0.9900 1.030 46,466 -0.01(-0.96%)
Jan 29, 2024 1.070 1.070 0.9920 1.040 50,884 -0.04(-3.70%)
Jan 26, 2024 0.9800 1.080 0.9800 1.080 69,817 +0.08(+8.01%)
Jan 25, 2024 1.100 1.100 0.9900 0.9999 101,565 -0.05(-4.78%)
Jan 24, 2024 1.110 1.130 1.050 1.050 9,010 +0.00(+0.01%)
Jan 23, 2024 1.023 1.100 0.9999 1.050 161,609 +0.00(+0.00%)
Jan 22, 2024 1.040 1.100 1.010 1.050 10,777 +0.07(+7.14%)
Jan 19, 2024 1.000 1.030 0.9700 0.9800 87,900 +0.00(+0.01%)
Jan 18, 2024 1.000 1.000 0.9799 0.9799 27,372 -0.05(-5.00%)
Jan 17, 2024 1.060 1.060 0.9600 1.032 51,596 -0.04(-3.30%)
Jan 16, 2024 1.050 1.130 1.060 1.067 36,604 -0.03(-2.67%)
Jan 12, 2024 1.140 1.140 1.040 1.096 88,984 -0.00(-0.36%)
Jan 11, 2024 1.440 1.440 1.100 1.100 254,317 -0.20(-15.38%)
Jan 10, 2024 1.450 1.470 1.220 1.300 140,229 -0.15(-10.31%)
Jan 09, 2024 1.440 1.600 1.370 1.449 273,030 +0.06(+4.28%)
Jan 08, 2024 1.250 1.450 1.210 1.390 194,258 +0.16(+13.01%)
Jan 05, 2024 1.230 1.230 1.180 1.230 27,463 -0.01(-0.81%)
Jan 04, 2024 1.200 1.270 1.180 1.240 92,070 +0.09(+7.82%)
Jan 03, 2024 1.140 1.200 1.100 1.150 52,463 -0.09(-7.26%)
Jan 02, 2024 1.200 1.240 1.160 1.240 141,522 +0.10(+8.76%)
Dec 29, 2023 1.200 1.240 1.060 1.140 132,908 -0.10(-8.06%)
Dec 28, 2023 1.220 1.350 1.090 1.240 233,529 -0.05(-3.88%)
Dec 27, 2023 1.010 1.400 0.9751 1.290 301,173 +0.27(+26.47%)
Dec 26, 2023 0.9800 1.020 0.9800 1.020 10,069 +0.01(+0.99%)
Dec 22, 2023 0.9600 1.030 0.9600 1.010 10,324 +0.06(+6.32%)
Dec 21, 2023 1.040 1.040 0.9359 0.9500 63,818 -0.05(-5.00%)
Dec 20, 2023 1.000 1.090 0.9895 1.000 237,913 +0.03(+3.09%)
Dec 19, 2023 0.9500 1.043 0.9500 0.9700 61,470 -0.07(-6.74%)
Dec 18, 2023 1.000 1.080 0.9500 1.040 63,013 +0.08(+8.34%)
Dec 15, 2023 1.000 1.040 0.9600 0.9600 4,153 -0.04(-4.40%)
Dec 14, 2023 0.9900 1.050 0.9700 1.004 35,999 +0.01(+1.43%)
Dec 13, 2023 0.9500 0.9900 0.9300 0.9900 13,489 +0.05(+5.33%)
Dec 12, 2023 0.9900 0.9901 0.9200 0.9399 48,820 -0.05(-5.06%)
Dec 11, 2023 1.050 1.056 0.9800 0.9900 26,446 -0.07(-6.60%)
Dec 08, 2023 0.9797 1.080 0.9789 1.060 53,966 +0.05(+4.95%)
Dec 07, 2023 1.090 1.100 0.9500 1.010 142,244 -0.11(-9.82%)
Dec 06, 2023 1.200 1.229 1.110 1.120 80,013 -0.13(-10.40%)
Dec 05, 2023 1.060 1.300 1.040 1.250 197,410 +0.16(+14.68%)
Dec 04, 2023 0.9350 1.090 0.9200 1.090 93,299 +0.19(+20.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.