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

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6601 UNCHANGED
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 (%)
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 1.100 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%)
Dec 01, 2023 0.9500 0.9500 0.9000 0.9009 6,941 -0.03(-3.13%)
Nov 30, 2023 0.9500 0.9500 0.9202 0.9300 11,837 +0.01(+1.09%)
Nov 29, 2023 0.9900 0.9900 0.9200 0.9200 11,086 -0.06(-6.12%)
Nov 28, 2023 0.9500 0.9800 0.9500 0.9800 7,497 +0.00(+0.00%)
Nov 27, 2023 0.9101 0.9800 0.9001 0.9800 8,979 +0.00(+0.01%)
Nov 24, 2023 0.9900 0.9900 0.9101 0.9799 1,511 +0.00(+0.00%)
Nov 22, 2023 0.9500 0.9800 0.9500 0.9799 976 +0.03(+3.15%)
Nov 21, 2023 0.9100 0.9500 0.9100 0.9500 7,569 +0.05(+5.56%)
Nov 20, 2023 0.8700 0.9229 0.8700 0.9000 16,228 -0.00(-0.01%)
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.