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 )

0.6600 -0.0200 (-2.94%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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 (%)
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.