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 )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.4700 0.4700 0.4500 0.4600 15,077 -0.01(-2.15%)
Sep 30, 2024 0.4900 0.5150 0.4521 0.4701 2,691 -0.04(-8.42%)
Sep 27, 2024 0.5000 0.5250 0.5000 0.5133 9,854 +0.01(+2.85%)
Sep 26, 2024 0.4600 0.5000 0.4600 0.4991 8,817 -0.00(-0.18%)
Sep 25, 2024 0.4999 0.5195 0.4999 0.5000 4,408 +0.00(+0.00%)
Sep 24, 2024 0.5000 0.5050 0.5000 0.5000 2,657 +0.01(+2.04%)
Sep 23, 2024 0.4800 0.5200 0.4800 0.4900 11,776 -0.03(-5.77%)
Sep 20, 2024 0.5390 0.5400 0.5072 0.5200 4,481 -0.00(-0.42%)
Sep 19, 2024 0.5290 0.5400 0.5150 0.5222 6,248 -0.01(-2.39%)
Sep 18, 2024 0.4934 0.5350 0.4800 0.5350 1,903 +0.01(+2.86%)
Sep 17, 2024 0.5040 0.5380 0.4800 0.5201 6,847 +0.01(+1.58%)
Sep 16, 2024 0.4929 0.5386 0.4929 0.5120 15,371 +0.01(+2.61%)
Sep 13, 2024 0.4900 0.5386 0.4695 0.4990 968 +0.00(+0.54%)
Sep 12, 2024 0.4051 0.5200 0.4051 0.4963 250,747 +0.04(+7.89%)
Sep 11, 2024 0.4088 0.4700 0.3813 0.4600 55,356 +0.06(+14.40%)
Sep 10, 2024 0.4600 0.4764 0.3760 0.4021 215,671 -0.06(-12.22%)
Sep 09, 2024 0.5249 0.5250 0.4500 0.4581 49,721 -0.06(-11.90%)
Sep 06, 2024 0.4700 0.5200 0.4700 0.5200 2,961 +0.03(+5.24%)
Sep 05, 2024 0.5090 0.5097 0.4674 0.4941 10,281 +0.00(+0.20%)
Sep 04, 2024 0.4900 0.5100 0.4715 0.4931 1,739 -0.00(-0.12%)
Sep 03, 2024 0.5075 0.5075 0.4860 0.4937 8,903 +0.01(+1.17%)
Aug 30, 2024 0.5000 0.5007 0.4620 0.4880 14,236 +0.01(+1.35%)
Aug 29, 2024 0.4878 0.4880 0.4800 0.4815 3,587 -0.01(-1.39%)
Aug 28, 2024 0.5100 0.5100 0.4700 0.4883 14,264 -0.01(-1.85%)
Aug 27, 2024 0.5080 0.5086 0.4842 0.4975 4,990 +0.01(+1.72%)
Aug 26, 2024 0.4980 0.5044 0.4860 0.4891 10,116 +0.00(+0.85%)
Aug 23, 2024 0.4862 0.5212 0.4671 0.4850 8,712 -0.02(-3.23%)
Aug 22, 2024 0.5310 0.5650 0.4650 0.5012 288,525 -0.03(-5.51%)
Aug 21, 2024 0.5400 0.5450 0.4990 0.5304 21,919 -0.01(-1.80%)
Aug 20, 2024 0.4900 0.5565 0.4900 0.5401 7,298 +0.05(+9.13%)
Aug 19, 2024 0.5300 0.5499 0.4887 0.4949 13,115 -0.06(-10.00%)
Aug 16, 2024 0.5860 0.5860 0.5499 0.5499 2,757 +0.03(+4.84%)
Aug 15, 2024 0.4987 0.5500 0.4719 0.5245 235,115 +0.04(+9.36%)
Aug 14, 2024 0.4800 0.4798 0.4701 0.4796 5,012 +0.01(+2.79%)
Aug 13, 2024 0.4810 0.4810 0.4500 0.4666 3,030 -0.01(-2.79%)
Aug 12, 2024 0.4900 0.4900 0.4650 0.4800 23,800 -0.01(-1.23%)
Aug 09, 2024 0.5200 0.5242 0.4857 0.4860 21,236 -0.05(-10.00%)
Aug 08, 2024 0.5200 0.5700 0.5200 0.5400 4,081 +0.02(+3.85%)
Aug 07, 2024 0.6069 0.6069 0.5023 0.5200 3,489 -0.06(-10.25%)
Aug 06, 2024 0.5800 0.5800 0.5045 0.5794 5,354 +0.06(+11.42%)
Aug 05, 2024 0.5770 0.5770 0.5173 0.5200 10,181 -0.06(-11.11%)
Aug 02, 2024 0.5900 0.5900 0.5600 0.5850 5,109 +0.01(+0.86%)
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.