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 )

0.6620 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 22, 2024 0.6720 0.7000 0.6620 0.6620 12,679 -0.01(-1.19%)
May 21, 2024 0.6700 0.6962 0.6661 0.6700 8,615 +0.01(+1.47%)
May 20, 2024 0.6601 0.6870 0.6601 0.6603 34,970 +0.00(+0.03%)
May 17, 2024 0.6802 0.7015 0.6600 0.6601 10,105 -0.05(-7.03%)
May 16, 2024 0.6638 0.7300 0.6638 0.7100 15,968 +0.03(+3.86%)
May 15, 2024 0.7400 0.7699 0.5500 0.6836 45,436 -0.05(-6.37%)
May 14, 2024 0.7275 0.8000 0.7001 0.7301 25,242 -0.02(-2.65%)
May 13, 2024 0.8100 0.8070 0.7134 0.7500 69,305 -0.06(-7.06%)
May 10, 2024 0.8200 0.8290 0.8070 0.8070 16,528 -0.01(-0.85%)
May 09, 2024 0.8088 0.8250 0.8070 0.8139 10,979 +0.01(+0.86%)
May 08, 2024 0.8100 0.8100 0.7913 0.8070 7,957 -0.00(-0.37%)
May 07, 2024 0.8000 0.8100 0.7808 0.8100 16,576 +0.01(+1.73%)
May 06, 2024 0.7750 0.8178 0.7603 0.7962 36,154 +0.02(+2.09%)
May 03, 2024 0.7701 0.7799 0.7500 0.7799 2,894 +0.02(+2.75%)
May 02, 2024 0.7999 0.7999 0.7450 0.7590 6,340 +0.01(+1.88%)
May 01, 2024 0.7303 0.7990 0.7300 0.7450 12,693 -0.03(-3.25%)
Apr 30, 2024 0.7900 0.7880 0.7300 0.7700 22,118 -0.02(-2.48%)
Apr 29, 2024 0.7404 0.7899 0.7300 0.7896 4,211 +0.00(+0.59%)
Apr 26, 2024 0.7600 0.7850 0.7579 0.7850 13,121 +0.06(+7.86%)
Apr 25, 2024 0.7211 0.7521 0.7211 0.7278 1,026 -0.03(-4.17%)
Apr 24, 2024 0.7990 0.7990 0.7200 0.7595 3,103 +0.01(+1.12%)
Apr 23, 2024 0.7415 0.7700 0.7200 0.7511 38,034 +0.02(+2.04%)
Apr 22, 2024 0.7706 0.7706 0.7360 0.7361 7,065 -0.03(-4.48%)
Apr 19, 2024 0.7400 0.7790 0.7400 0.7706 19,044 +0.01(+1.73%)
Apr 18, 2024 0.7227 0.7575 0.7227 0.7575 22,586 +0.03(+3.98%)
Apr 17, 2024 0.7500 0.7766 0.7285 0.7285 16,766 -0.04(-5.39%)
Apr 16, 2024 0.7879 0.7897 0.7515 0.7700 22,057 -0.02(-2.53%)
Apr 15, 2024 0.7720 0.8195 0.7200 0.7900 478,347 +0.04(+5.33%)
Apr 12, 2024 0.7000 0.7800 0.7000 0.7500 465,783 +0.01(+1.35%)
Apr 11, 2024 0.7021 0.7580 0.6500 0.7400 773,823 +0.04(+5.59%)
Apr 10, 2024 0.7225 0.8200 0.7008 0.7008 46,632 -0.01(-1.30%)
Apr 09, 2024 0.7200 0.7600 0.6300 0.7100 437,005 +0.01(+1.63%)
Apr 08, 2024 0.6590 0.7200 0.6411 0.6986 83,888 +0.06(+9.14%)
Apr 05, 2024 0.6485 0.6485 0.6053 0.6401 18,626 +0.01(+1.43%)
Apr 04, 2024 0.6588 0.6695 0.6114 0.6311 27,296 -0.01(-1.54%)
Apr 03, 2024 0.6800 0.6999 0.5900 0.6410 749,408 -0.03(-4.40%)
Apr 02, 2024 0.7200 0.7395 0.6608 0.6705 70,989 -0.05(-6.78%)
Apr 01, 2024 0.7290 0.7500 0.6950 0.7193 112,336 +0.02(+3.51%)
Mar 28, 2024 0.6980 0.7094 0.7094 0.6949 1,332,221 -0.10(-12.81%)
Mar 27, 2024 0.7000 0.7990 0.6400 0.7970 1,672,735 +0.02(+2.18%)
Mar 26, 2024 0.6800 0.8000 0.6700 0.7800 1,828,522 +0.05(+7.47%)
Mar 25, 2024 0.6900 0.7599 0.6600 0.7258 1,347,521 +0.01(+1.51%)
Mar 22, 2024 0.6700 0.7450 0.6400 0.7150 1,292,981 -0.07(-8.33%)
Mar 21, 2024 0.7900 0.8000 0.7300 0.7800 651,861 -0.05(-6.59%)
Mar 20, 2024 0.7100 0.9000 0.7100 0.8350 489,680 +0.09(+11.48%)
Mar 19, 2024 0.7770 0.9398 0.7001 0.7490 280,988 -0.03(-3.60%)
Mar 18, 2024 0.7500 0.7780 0.5655 0.7770 388,311 +0.03(+3.59%)
Mar 15, 2024 0.8200 0.8200 0.7200 0.7501 54,821 -0.06(-7.40%)
Mar 14, 2024 0.8200 0.8259 0.8100 0.8100 19,937 -0.01(-1.82%)
Mar 13, 2024 0.8300 0.8500 0.8250 0.8250 30,333 -0.01(-1.26%)
Mar 12, 2024 0.8449 0.8600 0.8300 0.8355 26,377 +0.01(+1.27%)
Mar 11, 2024 0.8900 0.8900 0.8250 0.8250 104,307 +0.00(+0.24%)
Mar 08, 2024 0.9000 0.9000 0.8100 0.8230 380,701 -0.08(-8.66%)
Mar 07, 2024 0.8990 0.9410 0.8510 0.9010 223,652 +0.02(+2.20%)
Mar 06, 2024 1.000 1.000 0.8700 0.8816 106,534 -0.01(-0.98%)
Mar 05, 2024 0.9600 0.9600 0.8700 0.8903 51,410 +0.00(+0.03%)
Mar 04, 2024 1.000 1.000 0.8900 0.8900 88,039 -0.08(-8.25%)
Mar 01, 2024 0.9700 1.000 0.9600 0.9700 26,496 -0.01(-1.32%)
Feb 29, 2024 1.040 1.050 0.9600 0.9830 107,919 -0.02(-1.71%)
Feb 28, 2024 1.050 1.060 0.9600 1.000 142,082 +0.02(+2.05%)
Feb 27, 2024 1.023 1.050 0.9705 0.9800 64,359 +0.00(+0.00%)
Feb 26, 2024 0.9300 0.9990 0.9100 0.9800 93,470 +0.06(+7.05%)
Feb 23, 2024 0.9900 0.9900 0.9100 0.9155 50,009 -0.07(-7.53%)
Feb 22, 2024 0.9750 1.005 0.9660 0.9900 8,617 +0.02(+2.48%)
Feb 21, 2024 0.9661 1.010 0.9660 0.9660 8,158 -0.02(-1.69%)
Feb 20, 2024 1.060 1.060 0.9801 0.9826 29,810 +0.02(+1.81%)
Feb 16, 2024 0.9800 1.020 0.9629 0.9651 138,024 -0.05(-5.38%)
Feb 15, 2024 0.9902 1.050 0.9801 1.020 59,418 -0.00(-0.08%)
Feb 14, 2024 1.040 1.070 1.000 1.021 83,482 +0.05(+5.24%)
Feb 13, 2024 1.030 1.040 0.9500 0.9700 51,977 -0.02(-2.02%)
Feb 12, 2024 0.9991 1.047 0.9800 0.9900 75,154 -0.04(-3.88%)
Feb 09, 2024 0.9600 1.040 0.9401 1.030 108,341 +0.06(+6.17%)
Feb 08, 2024 0.9900 0.9900 0.9500 0.9701 58,434 +0.05(+5.45%)
Feb 07, 2024 0.9600 0.9600 0.9100 0.9200 30,645 -0.04(-4.17%)
Feb 06, 2024 0.9401 1.012 0.9401 0.9600 6,980 +0.03(+3.23%)
Feb 05, 2024 1.000 1.000 0.9300 0.9300 66,690 -0.07(-7.00%)
Feb 02, 2024 1.022 1.022 1.000 1.000 10,480 +0.01(+1.01%)
Feb 01, 2024 1.080 1.090 0.9800 0.9900 88,044 -0.09(-8.33%)
Jan 31, 2024 1.050 1.080 1.000 1.080 95,231 +0.05(+4.85%)
Jan 30, 2024 1.030 1.090 0.9900 1.030 46,466 -0.01(-0.96%)
Jan 29, 2024 1.070 1.070 0.9920 1.040 50,884 -0.04(-3.70%)
Jan 26, 2024 0.9800 1.080 0.9800 1.080 69,817 +0.08(+8.01%)
Jan 25, 2024 1.100 1.100 0.9900 0.9999 101,565 -0.05(-4.78%)
Jan 24, 2024 1.110 1.130 1.050 1.050 9,010 +0.00(+0.01%)
Jan 23, 2024 1.023 1.100 0.9999 1.050 161,609 +0.00(+0.00%)
Jan 22, 2024 1.040 1.100 1.010 1.050 10,777 +0.07(+7.14%)
Jan 19, 2024 1.000 1.030 0.9700 0.9800 87,900 +0.00(+0.01%)
Jan 18, 2024 1.000 1.000 0.9799 0.9799 27,372 -0.05(-5.00%)
Jan 17, 2024 1.060 1.060 0.9600 1.032 51,596 -0.04(-3.30%)
Jan 16, 2024 1.050 1.130 1.060 1.067 36,604 -0.03(-2.67%)
Jan 12, 2024 1.140 1.140 1.040 1.096 88,984 -0.00(-0.36%)
Jan 11, 2024 1.440 1.440 1.100 1.100 254,317 -0.20(-15.38%)
Jan 10, 2024 1.450 1.470 1.220 1.300 140,229 -0.15(-10.31%)
Jan 09, 2024 1.440 1.600 1.370 1.449 273,030 +0.06(+4.28%)
Jan 08, 2024 1.250 1.450 1.210 1.390 194,258 +0.16(+13.01%)
Jan 05, 2024 1.230 1.230 1.180 1.230 27,463 -0.01(-0.81%)
Jan 04, 2024 1.200 1.270 1.180 1.240 92,070 +0.09(+7.82%)
Jan 03, 2024 1.140 1.200 1.100 1.150 52,463 -0.09(-7.26%)
Jan 02, 2024 1.200 1.240 1.160 1.240 141,522 +0.10(+8.76%)
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 1.090 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.