Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Warrant (NQ: BTMWW )

0.0701 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 22, 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 (%)
May 22, 2024 0.0774 0.0774 0.0701 0.0701 1,790 -0.01(-12.38%)
May 21, 2024 0.0750 0.0800 0.0674 0.0800 18,628 +0.01(+9.59%)
May 20, 2024 0.0750 0.0750 0.0650 0.0730 3,256 -0.00(-2.54%)
May 17, 2024 0.0750 0.0750 0.0700 0.0749 9,081 +0.01(+10.15%)
May 16, 2024 0.0830 0.0830 0.0631 0.0680 38,041 -0.02(-19.43%)
May 15, 2024 0.0800 0.0844 0.0768 0.0844 1,287 +0.00(+2.93%)
May 13, 2024 0.0820 18 +0.01(+13.89%)
May 10, 2024 0.0800 0.0800 0.0720 0.0720 7,473 -0.01(-10.78%)
May 09, 2024 0.0999 0.0999 0.0700 0.0807 4,222 +0.00(+0.87%)
May 08, 2024 0.0800 0.0890 0.0610 0.0800 96,123 -0.00(-4.99%)
May 07, 2024 0.0900 0.0900 0.0842 0.0842 8,522 -0.00(-3.11%)
May 06, 2024 0.0900 0.1000 0.0868 0.0869 17,672 -0.00(-3.44%)
May 02, 2024 0.0900 178 -0.01(-5.26%)
May 01, 2024 0.0900 0.0950 0.0900 0.0950 2,810 +0.00(+1.60%)
Apr 30, 2024 0.0750 0.0980 0.0750 0.0935 28,983 +0.02(+23.19%)
Apr 29, 2024 0.0750 0.0800 0.0750 0.0759 5,845 -0.01(-15.67%)
Apr 26, 2024 0.0900 0.0900 0.0899 0.0900 4,510 +0.00(+0.00%)
Apr 25, 2024 0.0600 0.0900 0.0600 0.0900 5,203 +0.01(+13.92%)
Apr 24, 2024 0.0810 0.0825 0.0790 0.0790 10,326 -0.00(-2.47%)
Apr 23, 2024 0.0821 0.0850 0.0810 0.0810 7,108 -0.01(-10.00%)
Apr 22, 2024 0.0900 0.0900 0.0900 0.0900 130 +0.00(+1.69%)
Apr 19, 2024 0.1000 0.1000 0.0812 0.0885 11,881 -0.00(-1.67%)
Apr 18, 2024 0.0921 0.1000 0.0810 0.0900 119,382 -0.01(-10.00%)
Apr 17, 2024 0.0750 0.1000 0.0750 0.1000 106,920 +0.03(+42.86%)
Apr 16, 2024 0.0799 0.0799 0.0700 0.0700 14,903 +0.00(+0.00%)
Apr 15, 2024 0.0750 0.0815 0.0700 0.0700 23,852 -0.01(-11.39%)
Apr 12, 2024 0.0797 0.0800 0.0750 0.0790 18,725 +0.01(+12.86%)
Apr 11, 2024 0.0700 0.0700 0.0700 0.0700 2,655 -0.00(-0.14%)
Apr 10, 2024 0.0701 0.0799 0.0701 0.0701 19,818 +0.00(+0.14%)
Apr 09, 2024 0.0616 0.0723 0.0615 0.0700 21,077 -0.01(-12.39%)
Apr 08, 2024 0.0802 0.0897 0.0610 0.0799 47,623 -0.00(-0.13%)
Apr 05, 2024 0.0805 0.0805 0.0799 0.0800 45,480 -0.01(-15.25%)
Apr 04, 2024 0.0800 0.0950 0.0800 0.0944 527,151 +0.02(+21.03%)
Apr 03, 2024 0.0840 0.0840 0.0780 0.0780 9,382 -0.01(-7.58%)
Apr 02, 2024 0.0803 0.0849 0.0700 0.0844 34,936 +0.00(+2.93%)
Apr 01, 2024 0.0922 0.0974 0.0800 0.0820 8,215 -0.01(-13.59%)
Mar 28, 2024 0.0949 0.0950 0.0800 0.0949 14,844 -0.01(-5.10%)
Mar 27, 2024 0.0851 0.1000 0.0851 0.1000 9,948 +0.01(+11.36%)
Mar 26, 2024 0.0970 0.0970 0.0810 0.0898 67,899 -0.01(-10.11%)
Mar 25, 2024 0.1200 0.1200 0.0971 0.0999 198,068 -0.03(-23.15%)
Mar 22, 2024 0.1317 0.1318 0.1300 0.1300 9,756 +0.02(+14.44%)
Mar 21, 2024 0.1126 0.1325 0.1119 0.1136 98,170 +0.00(+0.26%)
Mar 20, 2024 0.1221 0.1221 0.1126 0.1133 19,455 -0.01(-7.13%)
Mar 19, 2024 0.1125 0.1500 0.1123 0.1220 45,349 -0.01(-6.15%)
Mar 18, 2024 0.1400 0.1400 0.1222 0.1300 20,128 -0.01(-7.14%)
Mar 15, 2024 0.1500 0.1500 0.1099 0.1400 155,091 +0.02(+16.67%)
Mar 14, 2024 0.1300 0.1300 0.1022 0.1200 106,774 -0.01(-7.69%)
Mar 13, 2024 0.1100 0.1450 0.1100 0.1300 122,540 +0.03(+36.70%)
Mar 12, 2024 0.1179 0.1179 0.0930 0.0951 73,107 -0.01(-8.56%)
Mar 11, 2024 0.1024 0.1200 0.1024 0.1040 24,863 -0.01(-5.45%)
Mar 08, 2024 0.1098 0.1117 0.1020 0.1100 31,062 +0.01(+7.74%)
Mar 07, 2024 0.1020 0.1180 0.0990 0.1021 9,274 -0.01(-11.14%)
Mar 06, 2024 0.1051 0.1199 0.0990 0.1149 2,966 +0.01(+9.43%)
Mar 05, 2024 0.1200 0.1450 0.1040 0.1050 70,913 -0.01(-12.50%)
Mar 04, 2024 0.1050 0.1200 0.1050 0.1200 34,660 +0.01(+14.18%)
Mar 01, 2024 0.1128 0.1200 0.1050 0.1051 11,346 -0.01(-8.61%)
Feb 29, 2024 0.1100 0.1236 0.1100 0.1150 40,850 +0.01(+14.89%)
Feb 28, 2024 0.0950 0.1250 0.0950 0.1001 61,800 -0.02(-16.79%)
Feb 27, 2024 0.1100 0.1300 0.1092 0.1203 18,158 -0.01(-7.53%)
Feb 26, 2024 0.1298 0.1301 0.1156 0.1301 60,493 +0.02(+23.08%)
Feb 23, 2024 0.1200 0.1300 0.0960 0.1057 37,526 -0.01(-11.92%)
Feb 22, 2024 0.1050 0.1200 0.0911 0.1200 47,768 +0.01(+9.19%)
Feb 21, 2024 0.1051 0.1196 0.0950 0.1099 7,028 -0.00(-0.09%)
Feb 20, 2024 0.1100 0.1100 0.0970 0.1100 27,332 +0.00(+0.00%)
Feb 16, 2024 0.1100 0.1100 0.1000 0.1100 9,649 +0.01(+7.74%)
Feb 15, 2024 0.1100 0.1125 0.1020 0.1021 11,810 -0.01(-8.59%)
Feb 14, 2024 0.1285 0.1345 0.1115 0.1117 47,343 -0.00(-1.59%)
Feb 13, 2024 0.1349 0.1349 0.1115 0.1135 21,143 -0.01(-5.50%)
Feb 12, 2024 0.1280 0.1450 0.1200 0.1201 16,639 -0.01(-4.68%)
Feb 09, 2024 0.1200 0.1270 0.1040 0.1260 10,709 +0.02(+14.44%)
Feb 08, 2024 0.1150 0.1170 0.1100 0.1101 36,009 +0.01(+7.31%)
Feb 07, 2024 0.1001 0.1100 0.1000 0.1026 33,188 -0.00(-0.48%)
Feb 06, 2024 0.1150 0.1150 0.1002 0.1031 6,481 -0.01(-12.26%)
Feb 05, 2024 0.0960 0.1275 0.0960 0.1175 7,132 +0.02(+16.34%)
Feb 02, 2024 0.1010 0.1225 0.1010 0.1010 14,477 -0.01(-8.01%)
Feb 01, 2024 0.1289 0.1289 0.0950 0.1098 72,355 -0.00(-3.77%)
Jan 31, 2024 0.1162 0.1295 0.1140 0.1141 24,817 -0.01(-10.86%)
Jan 30, 2024 0.1500 0.1500 0.1130 0.1280 36,673 +0.01(+7.02%)
Jan 29, 2024 0.1500 0.1500 0.1103 0.1196 151,770 +0.00(+1.79%)
Jan 26, 2024 0.1289 0.1289 0.1175 0.1175 2,542 +0.01(+11.80%)
Jan 25, 2024 0.1300 0.1300 0.1050 0.1051 4,705 -0.01(-8.37%)
Jan 24, 2024 0.1200 0.1200 0.1147 0.1147 1,606 +0.01(+9.13%)
Jan 23, 2024 0.1153 0.1160 0.1051 0.1051 8,357 -0.00(-4.45%)
Jan 22, 2024 0.1156 0.1156 0.1056 0.1100 13,287 -0.02(-15.38%)
Jan 19, 2024 0.1164 0.1300 0.1052 0.1300 4,467 +0.00(+0.08%)
Jan 18, 2024 0.1400 0.1400 0.1050 0.1299 26,157 -0.00(-0.08%)
Jan 17, 2024 0.1200 0.1300 0.0950 0.1300 240,810 +0.01(+10.83%)
Jan 16, 2024 0.1190 0.1175 0.1000 0.1173 65,188 +0.00(+2.00%)
Jan 12, 2024 0.1500 0.1500 0.1100 0.1150 55,986 -0.01(-8.00%)
Jan 11, 2024 0.1290 0.1500 0.1100 0.1250 525,251 +0.03(+31.58%)
Jan 10, 2024 0.1000 0.1099 0.0913 0.0950 23,310 -0.00(-1.25%)
Jan 09, 2024 0.1094 0.1124 0.0961 0.0962 15,674 -0.01(-12.62%)
Jan 08, 2024 0.1000 0.1180 0.0850 0.1101 189,331 +0.01(+10.10%)
Jan 05, 2024 0.1500 0.1500 0.0710 0.1000 637,284 -0.04(-25.93%)
Jan 04, 2024 0.1649 0.1649 0.1205 0.1350 206,026 -0.01(-10.00%)
Jan 03, 2024 0.1500 0.1630 0.1500 0.1500 30,413 +0.00(+0.00%)
Jan 02, 2024 0.1500 0.1750 0.1500 0.1500 98,070 +0.01(+3.45%)
Dec 29, 2023 0.1425 0.1700 0.1350 0.1450 781,766 +0.02(+20.63%)
Dec 28, 2023 0.1400 0.1501 0.1100 0.1202 252,176 +0.01(+8.00%)
Dec 27, 2023 0.1000 0.1800 0.0900 0.1113 486,081 +0.01(+14.62%)
Dec 26, 2023 0.1076 0.1100 0.0954 0.0971 51,957 -0.00(-4.80%)
Dec 22, 2023 0.0956 0.1135 0.0956 0.1020 23,658 +0.00(+2.00%)
Dec 20, 2023 0.1000 8 +0.00(+5.15%)
Dec 19, 2023 0.1066 0.1100 0.0950 0.0951 16,562 -0.00(-4.90%)
Dec 18, 2023 0.1001 0.1001 0.0998 0.1000 13,648 +0.00(+0.00%)
Dec 15, 2023 0.1066 0.1076 0.0920 0.1000 50,035 +0.01(+10.74%)
Dec 14, 2023 0.0900 0.1100 0.0700 0.0903 27,340 -0.01(-7.38%)
Dec 13, 2023 0.1090 0.1090 0.0950 0.0975 57,684 -0.00(-2.50%)
Dec 12, 2023 0.1000 0.1050 0.0950 0.1000 63,986 +0.00(+0.00%)
Dec 11, 2023 0.1100 0.1200 0.1000 0.1000 76,872 -0.00(-2.44%)
Dec 08, 2023 0.1100 0.1190 0.0975 0.1025 291,133 -0.01(-10.79%)
Dec 07, 2023 0.1386 0.1800 0.1100 0.1149 81,215 -0.00(-0.09%)
Dec 06, 2023 0.1280 0.1400 0.1021 0.1150 54,111 -0.01(-9.45%)
Dec 05, 2023 0.0999 0.1483 0.0932 0.1270 633,407 +0.03(+27.00%)
Dec 04, 2023 0.1025 0.1100 0.0848 0.1000 186,730 -0.05(-32.66%)
Dec 01, 2023 0.1000 0.1485 0.1000 0.1485 36,100 +0.05(+48.50%)
Nov 30, 2023 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+10.74%)
Nov 29, 2023 0.1100 0.1195 0.0901 0.0903 3,311 -0.01(-9.70%)
Nov 28, 2023 0.1000 0.1000 0.0775 0.1000 87,145 +0.01(+10.38%)
Nov 27, 2023 0.1100 0.1100 0.0826 0.0906 11,448 -0.01(-9.40%)
Nov 21, 2023 0.1000 1 -0.00(-2.15%)
Nov 20, 2023 0.1050 0.1190 0.1020 0.1022 5,072 -0.00(-2.67%)
Nov 17, 2023 0.1089 0.1089 0.1050 0.1050 3,528 +0.00(+0.00%)
Nov 16, 2023 0.1190 0.1190 0.1050 0.1050 12,100 -0.01(-4.55%)
Nov 15, 2023 0.1195 0.1489 0.1100 0.1100 871 +0.01(+7.84%)
Nov 14, 2023 0.1100 0.1100 0.1020 0.1020 70,902 -0.00(-0.49%)
Nov 13, 2023 0.1400 0.1400 0.0778 0.1025 182,243 -0.04(-26.84%)
Nov 10, 2023 0.1602 0.1602 0.1401 0.1401 381 +0.00(+0.07%)
Nov 09, 2023 0.1890 0.1890 0.1341 0.1400 6,572 -0.01(-6.67%)
Nov 07, 2023 0.1500 0 +0.00(+0.00%)
Nov 06, 2023 0.1500 0.1695 0.1500 0.1500 17,860 +0.00(+0.00%)
Nov 03, 2023 0.1500 0.1500 0.1500 0.1500 15,701 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 121 +0.00(+0.00%)
Nov 01, 2023 0.1501 0.1605 0.1401 0.1500 460,101 +0.00(+0.00%)
Oct 31, 2023 0.1600 0.1600 0.1492 0.1500 187,352 -0.01(-6.25%)
Oct 30, 2023 0.1601 0.1601 0.1501 0.1600 89,368 +0.00(+0.00%)
Oct 27, 2023 0.1600 0.1697 0.1600 0.1600 11,022 +0.00(+0.00%)
Oct 25, 2023 0.1600 0 +0.00(+1.52%)
Oct 24, 2023 0.1898 0.1898 0.1506 0.1576 4,800 -0.01(-7.35%)
Oct 23, 2023 0.1897 0.2000 0.1701 0.1701 1,500 -0.00(-2.74%)
Oct 19, 2023 0.1749 0 +0.00(+2.88%)
Oct 17, 2023 0.1700 0 -0.00(-2.86%)
Oct 16, 2023 0.1900 0.2100 0.1750 0.1750 2,121 +0.00(+2.94%)
Oct 13, 2023 0.1701 0.1725 0.1700 0.1700 3,900 +0.00(+0.00%)
Oct 12, 2023 0.1700 0.1700 0.1700 0.1700 551 -0.02(-11.60%)
Oct 11, 2023 0.1704 0.2084 0.1700 0.1923 4,152 -0.01(-3.85%)
Oct 10, 2023 0.1700 0.2000 0.1700 0.2000 31,000 +0.03(+17.65%)
Oct 09, 2023 0.1705 0.1750 0.1700 0.1700 3,850 +0.00(+2.78%)
Oct 06, 2023 0.1999 0.2000 0.1576 0.1654 28,190 -0.00(-2.71%)
Oct 05, 2023 0.1700 0.1700 0.1651 0.1700 9,211 +0.00(+0.00%)
Oct 04, 2023 0.1700 0.1701 0.1502 0.1700 99,418 -0.00(-0.06%)
Oct 03, 2023 0.1786 0.1786 0.1700 0.1701 8,550 -0.01(-5.66%)
Oct 02, 2023 0.1901 0.1901 0.1801 0.1803 6,417 -0.01(-5.06%)
Sep 29, 2023 0.1799 0.1999 0.1799 0.1899 15,697 -0.01(-3.85%)
Sep 28, 2023 0.1800 0.2275 0.1701 0.1975 89,578 +0.00(+1.28%)
Sep 26, 2023 0.1950 0 +0.02(+8.33%)
Sep 25, 2023 0.1700 0.1886 0.1800 0.1800 82,706 +0.01(+5.82%)
Sep 22, 2023 0.1801 0.1947 0.1700 0.1701 10,699 -0.01(-5.50%)
Sep 21, 2023 0.1849 0.1849 0.1700 0.1800 1,700 +0.00(+0.17%)
Sep 20, 2023 0.1800 0.1998 0.1646 0.1797 42,999 -0.00(-0.28%)
Sep 19, 2023 0.1800 0.2000 0.1700 0.1802 49,207 -0.01(-5.16%)
Sep 18, 2023 0.1904 0.2000 0.1653 0.1900 279,406 -0.01(-5.00%)
Sep 15, 2023 0.2200 0.2300 0.1962 0.2000 290,194 -0.02(-11.11%)
Sep 14, 2023 0.2000 0.2400 0.1950 0.2250 194,930 +0.02(+12.50%)
Sep 13, 2023 0.1895 0.2400 0.1776 0.2000 757,764 +0.03(+15.94%)
Sep 12, 2023 0.2259 0.2259 0.1676 0.1725 13,536 -0.04(-17.86%)
Sep 06, 2023 0.2000 0.2100 0 +0.01(+5.63%)
Sep 05, 2023 0.1877 0.1988 0.1850 0.1988 139,274 +0.03(+15.18%)
Sep 01, 2023 0.2295 0.2295 0.1550 0.1726 378,314 -0.01(-8.00%)
Aug 31, 2023 0.1989 0.2025 0.1850 0.1876 111,355 +0.01(+7.20%)
Aug 30, 2023 0.2071 0.2400 0.1750 0.1750 161,989 -0.06(-23.91%)
Aug 29, 2023 0.2198 0.2500 0.2010 0.2300 764,673 +0.02(+11.33%)
Aug 28, 2023 0.2498 0.2498 0.2058 0.2066 11,969 +0.00(+0.10%)
Aug 25, 2023 0.2300 0.2500 0.2064 0.2064 50,200 -0.00(-1.95%)
Aug 24, 2023 0.2051 0.2735 0.2021 0.2105 16,720 -0.03(-12.29%)
Aug 23, 2023 0.2219 0.2500 0.2040 0.2400 523,874 +0.04(+18.81%)
Aug 22, 2023 0.2179 0.2499 0.2010 0.2020 8,381 +0.00(+0.95%)
Aug 21, 2023 0.2300 0.2301 0.2001 0.2001 124,717 -0.03(-13.00%)
Aug 18, 2023 0.2186 0.2500 0.2186 0.2300 119,376 -0.00(-0.17%)
Aug 17, 2023 0.2612 0.2990 0.2200 0.2304 40,461 -0.02(-7.95%)
Aug 16, 2023 0.2742 0.2855 0.2482 0.2503 33,103 -0.02(-9.01%)
Aug 15, 2023 0.2570 0.3115 0.2460 0.2751 137,366 +0.00(+0.04%)
Aug 14, 2023 0.2064 0.2950 0.2064 0.2750 553,884 +0.03(+10.00%)
Aug 11, 2023 0.3200 0.3200 0.2300 0.2500 158,980 -0.02(-8.42%)
Aug 10, 2023 0.2720 0.2830 0.2500 0.2730 1,875,682 +0.00(+0.74%)
Aug 09, 2023 0.2956 0.3000 0.2710 0.2710 4,587 -0.01(-3.21%)
Aug 08, 2023 0.3300 0.3300 0.2800 0.2800 4,621 -0.04(-12.75%)
Aug 07, 2023 0.3221 0.3221 0.3209 0.3209 721 +0.03(+10.66%)
Aug 04, 2023 0.3000 0.3000 0.2780 0.2900 96,828 -0.00(-0.24%)
Aug 03, 2023 0.2800 0.2907 0.2800 0.2907 26,700 +0.00(+0.41%)
Aug 02, 2023 0.3000 0.3000 0.2857 0.2895 9,600 -0.01(-3.50%)
Aug 01, 2023 0.2550 0.3077 0.2501 0.3000 367,764 +0.04(+15.38%)
Jul 31, 2023 0.3101 0.3350 0.2460 0.2600 87,679 -0.02(-6.98%)
Jul 28, 2023 0.2501 0.3325 0.2500 0.2795 37,899 +0.03(+11.76%)
Jul 27, 2023 0.2410 0.3000 0.2220 0.2501 84,770 -0.02(-7.34%)
Jul 26, 2023 0.2200 0.2819 0.2200 0.2699 1,509,517 +0.06(+27.98%)
Jul 25, 2023 0.2300 0.2424 0.2109 0.2109 45,794 -0.02(-8.30%)
Jul 24, 2023 0.2040 0.2475 0.2040 0.2300 831,324 +0.03(+15.00%)
Jul 21, 2023 0.1750 0.2700 0.1750 0.2000 661,526 +0.04(+25.00%)
Jul 20, 2023 0.1700 0.1747 0.1600 0.1600 41,289 -0.01(-5.88%)
Jul 19, 2023 0.1528 0.1716 0.1513 0.1700 73,011 +0.01(+6.25%)
Jul 18, 2023 0.1987 0.1987 0.1525 0.1600 27,184 -0.02(-11.11%)
Jul 17, 2023 0.1790 0.2000 0.1698 0.1800 86,374 +0.00(+0.06%)
Jul 14, 2023 0.1700 0.1800 0.1699 0.1799 65,759 +0.01(+5.82%)
Jul 13, 2023 0.1700 0.1800 0.1509 0.1700 237,786 +0.01(+6.25%)
Jul 12, 2023 0.1501 0.1800 0.1501 0.1600 71,054 +0.01(+6.60%)
Jul 11, 2023 0.1700 0.1800 0.1501 0.1501 168,305 -0.01(-9.03%)
Jul 10, 2023 0.1500 0.1800 0.1232 0.1650 370,931 +0.02(+10.00%)
Jul 07, 2023 0.1501 0.1894 0.1500 0.1500 133,454 +0.00(+0.00%)
Jul 06, 2023 0.1850 0.1850 0.1169 0.1500 211,568 -0.03(-16.67%)
Jul 05, 2023 0.2000 0.2070 0.1600 0.1800 125,925 +0.01(+5.82%)
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.