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

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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 07, 2024 2.370 2.370 2.320 2.330 4,972 +0.00(+0.14%)
May 06, 2024 2.410 2.440 2.320 2.327 5,307 -0.08(-3.45%)
May 03, 2024 2.490 2.490 2.380 2.410 4,041 +0.10(+4.33%)
May 02, 2024 2.270 2.720 2.240 2.310 9,534 +0.04(+1.76%)
May 01, 2024 2.260 2.520 2.260 2.270 10,070 -0.19(-7.72%)
Apr 30, 2024 2.560 2.560 2.350 2.460 14,683 -0.05(-1.99%)
Apr 29, 2024 2.760 2.760 2.500 2.510 8,089 -0.11(-4.20%)
Apr 26, 2024 2.570 2.990 2.570 2.620 6,529 +0.00(+0.00%)
Apr 25, 2024 2.620 2.760 2.600 2.620 10,907 -0.02(-0.76%)
Apr 24, 2024 2.850 2.845 2.620 2.640 7,435 -0.10(-3.65%)
Apr 23, 2024 2.860 2.860 2.600 2.740 5,930 -0.07(-2.49%)
Apr 22, 2024 2.730 2.810 2.652 2.810 11,586 +0.12(+4.46%)
Apr 19, 2024 2.620 2.720 2.600 2.690 20,114 +0.08(+3.07%)
Apr 18, 2024 2.770 2.850 2.610 2.610 8,935 -0.16(-5.78%)
Apr 17, 2024 2.800 2.900 2.760 2.770 11,320 -0.12(-4.15%)
Apr 16, 2024 2.990 2.990 2.750 2.890 11,600 +0.04(+1.40%)
Apr 15, 2024 3.090 3.130 2.800 2.850 17,453 -0.27(-8.65%)
Apr 12, 2024 2.920 3.200 2.920 3.120 9,220 +0.12(+4.00%)
Apr 11, 2024 3.160 3.290 3.000 3.000 10,652 -0.01(-0.33%)
Apr 10, 2024 3.000 3.170 3.000 3.010 6,889 -0.07(-2.11%)
Apr 09, 2024 3.210 3.220 3.000 3.075 24,027 -0.13(-4.21%)
Apr 08, 2024 3.200 3.294 3.100 3.210 18,030 +0.01(+0.31%)
Apr 05, 2024 3.300 3.300 3.106 3.200 11,846 -0.15(-4.48%)
Apr 04, 2024 3.500 3.500 3.250 3.350 23,472 -0.15(-4.29%)
Apr 03, 2024 3.340 3.510 3.320 3.500 8,546 +0.18(+5.42%)
Apr 02, 2024 3.350 3.350 3.290 3.320 5,551 -0.10(-2.92%)
Apr 01, 2024 3.560 3.560 3.340 3.420 9,172 -0.08(-2.29%)
Mar 28, 2024 3.340 3.640 3.340 3.500 17,703 +0.15(+4.48%)
Mar 27, 2024 3.350 3.410 3.350 3.350 5,176 -0.03(-0.89%)
Mar 26, 2024 3.570 3.570 3.300 3.380 13,129 -0.26(-7.14%)
Mar 25, 2024 3.740 3.800 3.510 3.640 37,566 +0.03(+0.83%)
Mar 22, 2024 3.300 3.800 3.300 3.610 72,988 +0.32(+9.73%)
Mar 21, 2024 3.000 3.400 3.000 3.290 63,135 +0.33(+11.15%)
Mar 20, 2024 2.720 2.964 2.720 2.960 18,771 +0.24(+8.82%)
Mar 19, 2024 2.910 2.910 2.660 2.720 19,561 -0.19(-6.53%)
Mar 18, 2024 3.100 3.153 2.900 2.910 16,660 -0.27(-8.49%)
Mar 15, 2024 3.250 3.310 3.100 3.180 12,989 +0.02(+0.63%)
Mar 14, 2024 3.400 3.505 3.130 3.160 15,498 -0.24(-7.06%)
Mar 13, 2024 3.720 3.720 3.400 3.400 16,560 -0.17(-4.76%)
Mar 12, 2024 3.660 3.820 3.500 3.570 15,432 +0.00(+0.00%)
Mar 11, 2024 3.790 3.820 3.530 3.570 23,667 +0.05(+1.42%)
Mar 08, 2024 3.600 3.625 3.451 3.520 41,043 +0.02(+0.57%)
Mar 07, 2024 3.500 3.620 3.500 3.500 16,194 +0.02(+0.72%)
Mar 06, 2024 3.570 3.570 3.420 3.475 28,626 -0.02(-0.71%)
Mar 05, 2024 3.740 3.750 3.432 3.500 44,407 -0.20(-5.41%)
Mar 04, 2024 3.650 3.790 3.650 3.700 54,786 +0.05(+1.37%)
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.