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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 31, 2022 29.00 31.00 28.15 30.40 12,979 +1.00(+3.40%)
May 27, 2022 27.00 33.20 26.40 29.40 159,142 +2.40(+8.89%)
May 26, 2022 23.80 27.60 23.21 27.00 55,306 +3.20(+13.45%)
May 25, 2022 23.00 23.96 22.90 23.80 7,343 +0.40(+1.71%)
May 24, 2022 25.00 25.00 23.00 23.40 38,185 -2.00(-7.87%)
May 23, 2022 25.20 25.80 24.19 25.40 18,377 +0.20(+0.79%)
May 20, 2022 27.60 27.60 24.00 25.20 25,521 -1.00(-3.82%)
May 19, 2022 25.60 26.80 25.40 26.20 14,966 -0.80(-2.96%)
May 18, 2022 25.60 27.00 25.20 27.00 27,566 +0.60(+2.27%)
May 17, 2022 27.20 27.70 25.00 26.40 25,140 -0.40(-1.49%)
May 16, 2022 27.80 29.90 25.80 26.80 100,671 +0.60(+2.29%)
May 13, 2022 27.00 28.80 26.00 26.20 35,995 -0.60(-2.24%)
May 12, 2022 25.00 27.30 24.60 26.80 37,661 +1.00(+3.88%)
May 11, 2022 29.00 30.40 25.20 25.80 39,352 -3.40(-11.64%)
May 10, 2022 30.60 31.60 28.00 29.20 29,057 -2.40(-7.59%)
May 09, 2022 36.80 37.80 31.40 31.60 59,709 -7.40(-18.97%)
May 06, 2022 37.60 48.80 31.90 39.00 193,684 -15.30(-28.18%)
May 05, 2022 61.26 64.20 54.30 54.30 66,854 -9.72(-15.18%)
May 04, 2022 60.00 65.40 60.00 64.02 40,981 +2.40(+3.89%)
May 03, 2022 64.80 65.40 61.02 61.62 18,540 -1.56(-2.47%)
May 02, 2022 63.00 64.50 61.26 63.18 17,066 +0.36(+0.57%)
Apr 29, 2022 64.86 66.60 61.50 62.82 19,951 -0.18(-0.29%)
Apr 28, 2022 63.54 63.54 60.00 63.00 25,610 +0.00(+0.00%)
Apr 27, 2022 61.92 65.28 61.92 63.00 15,341 +0.00(+0.00%)
Apr 26, 2022 68.64 68.94 61.80 63.00 21,364 -2.40(-3.67%)
Apr 25, 2022 66.00 68.52 64.44 65.40 18,748 -2.16(-3.20%)
Apr 22, 2022 67.32 70.50 65.76 67.56 20,143 -0.12(-0.18%)
Apr 21, 2022 69.00 71.40 65.22 67.68 27,337 -1.14(-1.66%)
Apr 20, 2022 69.60 71.70 68.34 68.82 22,750 -1.68(-2.38%)
Apr 19, 2022 67.50 71.76 65.76 70.50 32,665 -1.50(-2.08%)
Apr 18, 2022 75.00 75.00 68.22 72.00 41,887 -3.00(-4.00%)
Apr 14, 2022 79.68 79.68 72.00 75.00 56,730 -2.46(-3.18%)
Apr 13, 2022 96.00 101.28 75.00 77.46 190,239 -2.22(-2.79%)
Apr 12, 2022 81.84 84.36 78.00 79.68 19,372 -2.22(-2.71%)
Apr 11, 2022 88.38 88.56 81.00 81.90 21,952 -7.98(-8.88%)
Apr 08, 2022 91.20 94.56 86.70 89.88 14,081 -1.44(-1.58%)
Apr 07, 2022 92.40 93.90 87.06 91.32 12,817 -2.22(-2.37%)
Apr 06, 2022 94.74 94.80 90.66 93.54 8,970 -1.26(-1.33%)
Apr 05, 2022 102.00 100.20 94.20 94.80 13,071 -3.54(-3.60%)
Apr 04, 2022 99.00 102.60 96.42 98.34 11,231 +0.18(+0.18%)
Apr 01, 2022 102.00 103.08 93.30 98.16 13,118 -2.58(-2.56%)
Mar 31, 2022 103.50 104.04 93.00 100.74 14,536 -4.20(-4.00%)
Mar 30, 2022 111.78 111.78 103.50 104.94 17,602 -3.54(-3.26%)
Mar 29, 2022 107.40 113.94 106.80 108.48 34,526 +2.10(+1.97%)
Mar 28, 2022 102.84 109.26 102.84 106.38 28,895 +3.54(+3.44%)
Mar 25, 2022 108.00 109.80 102.60 102.84 20,486 -6.54(-5.98%)
Mar 24, 2022 112.02 112.74 106.80 109.38 20,894 -3.42(-3.03%)
Mar 23, 2022 109.74 118.80 108.00 112.80 35,835 +2.46(+2.23%)
Mar 22, 2022 108.00 112.80 106.50 110.34 32,948 +4.56(+4.31%)
Mar 21, 2022 110.40 111.60 104.40 105.78 26,703 -8.22(-7.21%)
Mar 18, 2022 108.00 116.40 106.02 114.00 46,972 -2.88(-2.46%)
Mar 17, 2022 111.78 123.60 111.42 116.88 64,099 +13.68(+13.26%)
Mar 16, 2022 105.60 107.28 98.28 103.20 48,272 +8.64(+9.14%)
Mar 15, 2022 90.00 98.88 88.56 94.56 28,688 +3.36(+3.68%)
Mar 14, 2022 101.34 101.94 84.00 91.20 25,805 -6.36(-6.52%)
Mar 11, 2022 104.40 104.58 97.50 97.56 15,192 -5.88(-5.68%)
Mar 10, 2022 103.86 106.38 100.56 103.44 13,414 +0.00(+0.00%)
Mar 09, 2022 104.58 109.20 101.40 103.44 24,197 +2.04(+2.01%)
Mar 08, 2022 97.68 107.94 93.90 101.40 26,456 -0.60(-0.59%)
Mar 07, 2022 103.20 105.60 99.06 102.00 23,777 -6.24(-5.76%)
Mar 04, 2022 117.18 119.04 106.80 108.24 16,972 -3.06(-2.75%)
Mar 03, 2022 126.00 125.40 111.00 111.30 19,768 -14.70(-11.67%)
Mar 02, 2022 120.00 131.28 116.10 126.00 32,090 +7.02(+5.90%)
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.