Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

3.520 -0.370 (-9.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.900	3.910	2.520	3.520	1,421,563	-0.37(-9.51%)
May 16, 2024	3.890	4.047	3.850	3.890	334,756	+0.00(+0.00%)
May 15, 2024	3.990	4.050	3.750	3.890	845,945	-0.29(-6.94%)
May 14, 2024	4.140	4.340	4.130	4.180	352,001	+0.06(+1.46%)
May 13, 2024	4.190	4.290	4.050	4.120	519,640	+0.07(+1.73%)
May 10, 2024	4.110	4.300	3.830	4.050	332,925	-0.26(-6.03%)
May 09, 2024	4.150	4.590	4.150	4.310	275,881	-0.07(-1.60%)
May 08, 2024	4.230	4.440	3.720	4.380	486,075	+0.00(+0.00%)
May 07, 2024	4.170	4.650	4.070	4.380	232,008	+0.17(+4.04%)
May 06, 2024	4.170	4.290	4.050	4.210	170,710	+0.09(+2.18%)
May 03, 2024	3.900	4.180	3.750	4.120	476,894	+0.24(+6.19%)
May 02, 2024	3.950	3.990	3.820	3.880	208,316	+0.02(+0.52%)
May 01, 2024	3.920	3.935	3.690	3.860	128,508	-0.08(-2.03%)
Apr 30, 2024	3.920	4.050	3.810	3.940	379,789	-0.02(-0.51%)
Apr 29, 2024	3.600	4.500	3.600	3.960	520,507	+0.64(+19.28%)
Apr 26, 2024	3.040	3.340	3.040	3.320	38,435	+0.24(+7.79%)
Apr 25, 2024	2.830	3.090	2.750	3.080	89,509	+0.27(+9.61%)
Apr 24, 2024	2.690	2.940	2.680	2.810	72,760	+0.15(+5.64%)
Apr 23, 2024	2.440	2.690	2.350	2.660	163,235	+0.29(+12.24%)
Apr 22, 2024	2.250	2.500	2.250	2.370	47,196	+0.01(+0.42%)
Apr 19, 2024	2.800	3.040	2.120	2.360	259,496	-0.62(-20.81%)
Apr 18, 2024	2.900	3.090	2.900	2.980	42,125	+0.05(+1.71%)
Apr 17, 2024	2.940	3.050	2.860	2.930	45,749	+0.02(+0.69%)
Apr 16, 2024	2.640	2.950	2.570	2.910	130,709	+0.25(+9.40%)
Apr 15, 2024	2.850	3.073	2.660	2.660	56,464	-0.26(-8.90%)
Apr 12, 2024	2.900	3.180	2.900	2.920	157,658	-0.29(-9.03%)
Apr 11, 2024	3.120	3.490	3.120	3.210	34,601	+0.02(+0.63%)
Apr 10, 2024	3.200	3.286	3.020	3.190	64,734	-0.01(-0.31%)
Apr 09, 2024	3.340	3.510	3.180	3.200	54,934	-0.29(-8.31%)
Apr 08, 2024	3.670	3.730	3.310	3.490	493,929	-0.63(-15.29%)
Apr 05, 2024	3.820	4.300	3.820	4.120	239,107	+0.25(+6.46%)
Apr 04, 2024	3.940	4.090	3.800	3.870	66,757	-0.08(-2.03%)
Apr 03, 2024	3.930	4.020	3.860	3.950	22,545	-0.07(-1.74%)
Apr 02, 2024	3.990	4.100	3.680	4.020	218,431	+0.18(+4.82%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

Historical Prices