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

Bit Mining Ltd (NY: BTCM )

2.600 -0.010 (-0.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 9, 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 08, 2024 2.610 2.620 2.538 2.610 34,157 -0.03(-1.14%)
May 07, 2024 2.820 2.933 2.550 2.640 34,818 -0.17(-6.05%)
May 06, 2024 2.760 2.934 2.760 2.810 73,061 +0.06(+2.18%)
May 03, 2024 2.860 2.860 2.660 2.750 104,468 +0.10(+3.77%)
May 02, 2024 2.690 2.760 2.520 2.650 69,188 +0.01(+0.38%)
May 01, 2024 2.550 2.805 2.380 2.640 107,178 +0.01(+0.38%)
Apr 30, 2024 2.720 2.803 2.560 2.630 104,599 -0.12(-4.36%)
Apr 29, 2024 2.720 2.960 2.620 2.750 99,691 -0.11(-3.85%)
Apr 26, 2024 3.000 3.248 2.610 2.860 162,170 -0.05(-1.72%)
Apr 25, 2024 2.860 3.170 2.800 2.910 86,645 -0.26(-8.20%)
Apr 24, 2024 3.580 3.780 3.050 3.170 339,082 -0.28(-8.12%)
Apr 23, 2024 2.700 3.850 2.410 3.450 788,554 +0.75(+27.78%)
Apr 22, 2024 2.000 2.860 2.000 2.700 300,423 +0.71(+35.68%)
Apr 19, 2024 2.200 2.230 1.960 1.990 75,240 -0.13(-6.13%)
Apr 18, 2024 2.290 2.323 2.070 2.120 78,196 -0.08(-3.64%)
Apr 17, 2024 2.200 2.330 2.069 2.200 65,535 +0.08(+3.77%)
Apr 16, 2024 2.000 2.200 1.930 2.120 93,422 +0.09(+4.43%)
Apr 15, 2024 2.400 2.400 1.790 2.030 235,258 -0.37(-15.42%)
Apr 12, 2024 2.600 2.600 2.300 2.400 107,248 -0.19(-7.34%)
Apr 11, 2024 2.550 2.655 2.510 2.590 36,806 +0.02(+0.78%)
Apr 10, 2024 2.540 2.670 2.530 2.570 32,667 -0.01(-0.39%)
Apr 09, 2024 2.730 2.850 2.560 2.580 61,655 -0.16(-5.84%)
Apr 08, 2024 2.720 2.800 2.650 2.740 69,728 +0.05(+1.86%)
Apr 05, 2024 2.720 2.849 2.610 2.690 74,067 -0.03(-1.10%)
Apr 04, 2024 2.710 2.820 2.670 2.720 99,210 +0.06(+2.26%)
Apr 03, 2024 2.610 2.743 2.600 2.660 44,350 +0.00(+0.00%)
Apr 02, 2024 2.730 2.750 2.620 2.660 50,578 -0.12(-4.32%)
Apr 01, 2024 2.860 2.900 2.750 2.780 116,202 -0.15(-5.12%)
Mar 28, 2024 2.900 3.030 2.830 2.930 127,898 -0.01(-0.34%)
Mar 27, 2024 2.850 3.028 2.800 2.940 118,013 +0.06(+2.08%)
Mar 26, 2024 2.970 2.970 2.770 2.880 93,648 +0.01(+0.35%)
Mar 25, 2024 2.800 2.930 2.770 2.870 156,137 +0.04(+1.41%)
Mar 22, 2024 2.960 2.960 2.770 2.830 99,271 -0.13(-4.39%)
Mar 21, 2024 3.190 3.190 2.880 2.960 161,355 -0.15(-4.82%)
Mar 20, 2024 2.940 3.130 2.930 3.110 124,055 +0.09(+2.98%)
Mar 19, 2024 3.000 3.180 2.830 3.020 72,480 +0.05(+1.68%)
Mar 18, 2024 2.900 3.000 2.730 2.970 189,223 +0.03(+1.02%)
Mar 15, 2024 2.840 2.940 2.770 2.940 55,346 +0.10(+3.52%)
Mar 14, 2024 2.870 2.940 2.710 2.840 103,304 -0.11(-3.73%)
Mar 13, 2024 2.970 3.080 2.890 2.950 141,695 -0.07(-2.32%)
Mar 12, 2024 3.140 3.140 2.900 3.020 161,256 -0.12(-3.82%)
Mar 11, 2024 3.110 3.300 3.070 3.140 244,879 -0.01(-0.32%)
Mar 08, 2024 3.120 3.370 3.030 3.150 164,399 +0.08(+2.61%)
Mar 07, 2024 3.060 3.130 2.940 3.070 158,573 -0.02(-0.65%)
Mar 06, 2024 3.100 3.240 3.017 3.090 165,933 +0.02(+0.65%)
Mar 05, 2024 3.440 3.520 2.960 3.070 242,631 -0.46(-13.03%)
Mar 04, 2024 3.700 3.800 3.400 3.530 253,870 -0.17(-4.59%)
Mar 01, 2024 3.690 3.710 3.450 3.700 130,278 +0.00(+0.00%)
Feb 29, 2024 4.100 4.110 3.546 3.700 189,084 -0.28(-7.04%)
Feb 28, 2024 4.000 4.000 3.600 3.980 510,330 +0.21(+5.57%)
Feb 27, 2024 3.970 4.117 3.630 3.770 202,649 -0.10(-2.58%)
Feb 26, 2024 3.660 3.940 3.480 3.870 256,862 +0.04(+1.04%)
Feb 23, 2024 3.990 3.990 3.620 3.830 225,098 -0.06(-1.54%)
Feb 22, 2024 4.230 4.230 3.840 3.890 134,548 -0.03(-0.77%)
Feb 21, 2024 4.050 4.140 3.852 3.920 57,877 -0.27(-6.44%)
Feb 20, 2024 4.090 4.190 3.750 4.190 130,052 +0.00(+0.00%)
Feb 16, 2024 4.390 4.590 4.101 4.190 126,581 -0.11(-2.56%)
Feb 15, 2024 4.580 4.883 4.230 4.300 223,354 -0.17(-3.80%)
Feb 14, 2024 4.400 4.470 4.180 4.470 192,454 +0.44(+10.92%)
Feb 13, 2024 4.000 4.150 3.724 4.030 114,199 -0.11(-2.66%)
Feb 12, 2024 4.140 4.450 3.980 4.140 224,413 +0.00(+0.00%)
Feb 09, 2024 4.150 4.420 3.880 4.140 133,661 +0.17(+4.28%)
Feb 08, 2024 3.670 4.070 3.650 3.970 129,505 +0.50(+14.41%)
Feb 07, 2024 3.560 3.570 3.400 3.470 72,457 -0.08(-2.25%)
Feb 06, 2024 3.510 3.650 3.410 3.550 61,664 -0.01(-0.28%)
Feb 05, 2024 3.700 3.800 3.500 3.560 79,060 -0.15(-4.04%)
Feb 02, 2024 3.990 4.000 3.500 3.710 102,255 -0.24(-6.08%)
Feb 01, 2024 3.980 4.060 3.700 3.950 54,322 +0.03(+0.77%)
Jan 31, 2024 4.180 4.358 3.770 3.920 82,273 -0.28(-6.67%)
Jan 30, 2024 4.560 4.560 4.100 4.200 60,486 -0.26(-5.83%)
Jan 29, 2024 4.080 4.630 4.058 4.460 179,467 +0.46(+11.50%)
Jan 26, 2024 3.890 4.188 3.790 4.000 115,316 +0.42(+11.73%)
Jan 25, 2024 3.640 3.722 3.550 3.580 31,754 -0.05(-1.38%)
Jan 24, 2024 3.980 3.980 3.580 3.630 46,472 -0.05(-1.36%)
Jan 23, 2024 3.770 3.871 3.620 3.680 57,310 -0.18(-4.66%)
Jan 22, 2024 3.660 4.130 3.540 3.860 102,035 +0.07(+1.85%)
Jan 19, 2024 3.740 3.820 3.360 3.790 202,696 +0.08(+2.16%)
Jan 18, 2024 3.850 4.060 3.600 3.710 128,291 -0.06(-1.59%)
Jan 17, 2024 3.730 3.830 3.480 3.770 183,957 -0.12(-3.08%)
Jan 16, 2024 4.180 4.190 3.800 3.890 147,966 -0.26(-6.27%)
Jan 12, 2024 4.580 4.730 3.930 4.150 400,175 -0.37(-8.19%)
Jan 11, 2024 5.400 5.490 4.400 4.520 353,112 -0.36(-7.38%)
Jan 10, 2024 5.100 5.250 4.600 4.880 224,186 -0.13(-2.59%)
Jan 09, 2024 5.200 5.331 5.010 5.010 165,185 -0.39(-7.22%)
Jan 08, 2024 5.280 5.539 4.900 5.400 227,994 +0.20(+3.85%)
Jan 05, 2024 5.330 5.350 4.910 5.200 111,752 -0.15(-2.80%)
Jan 04, 2024 5.280 5.480 5.170 5.350 263,207 +0.24(+4.70%)
Jan 03, 2024 4.700 5.480 4.500 5.110 364,600 -0.09(-1.73%)
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.