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

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.093 +0.003 (+0.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 17, 2024 2.100 2.300 2.050 2.093 14,391 +0.05(+2.58%)
May 16, 2024 2.130 2.234 1.960 2.041 33,140 -0.17(-7.67%)
May 15, 2024 2.200 2.290 2.150 2.210 19,559 +0.02(+0.91%)
May 14, 2024 2.160 2.310 2.160 2.190 17,595 -0.06(-2.67%)
May 13, 2024 2.300 2.300 2.200 2.250 15,575 -0.08(-3.43%)
May 10, 2024 2.430 2.440 2.320 2.330 8,611 +0.11(+4.95%)
May 09, 2024 2.290 2.330 2.220 2.220 3,156 -0.12(-5.03%)
May 08, 2024 2.426 2.426 2.270 2.338 5,680 +0.01(+0.33%)
May 07, 2024 2.370 2.370 2.320 2.330 4,972 +0.00(+0.14%)
May 06, 2024 2.410 2.440 2.320 2.327 5,307 -0.08(-3.45%)
May 03, 2024 2.490 2.490 2.380 2.410 4,041 +0.10(+4.33%)
May 02, 2024 2.270 2.720 2.240 2.310 9,534 +0.04(+1.76%)
May 01, 2024 2.260 2.520 2.260 2.270 10,070 -0.19(-7.72%)
Apr 30, 2024 2.560 2.560 2.350 2.460 14,683 -0.05(-1.99%)
Apr 29, 2024 2.760 2.760 2.500 2.510 8,089 -0.11(-4.20%)
Apr 26, 2024 2.570 2.990 2.570 2.620 6,529 +0.00(+0.00%)
Apr 25, 2024 2.620 2.760 2.600 2.620 10,907 -0.02(-0.76%)
Apr 24, 2024 2.850 2.845 2.620 2.640 7,435 -0.10(-3.65%)
Apr 23, 2024 2.860 2.860 2.600 2.740 5,930 -0.07(-2.49%)
Apr 22, 2024 2.730 2.810 2.652 2.810 11,586 +0.12(+4.46%)
Apr 19, 2024 2.620 2.720 2.600 2.690 20,114 +0.08(+3.07%)
Apr 18, 2024 2.770 2.850 2.610 2.610 8,935 -0.16(-5.78%)
Apr 17, 2024 2.800 2.900 2.760 2.770 11,320 -0.12(-4.15%)
Apr 16, 2024 2.990 2.990 2.750 2.890 11,600 +0.04(+1.40%)
Apr 15, 2024 3.090 3.130 2.800 2.850 17,453 -0.27(-8.65%)
Apr 12, 2024 2.920 3.200 2.920 3.120 9,220 +0.12(+4.00%)
Apr 11, 2024 3.160 3.290 3.000 3.000 10,652 -0.01(-0.33%)
Apr 10, 2024 3.000 3.170 3.000 3.010 6,889 -0.07(-2.11%)
Apr 09, 2024 3.210 3.220 3.000 3.075 24,027 -0.13(-4.21%)
Apr 08, 2024 3.200 3.294 3.100 3.210 18,030 +0.01(+0.31%)
Apr 05, 2024 3.300 3.300 3.106 3.200 11,846 -0.15(-4.48%)
Apr 04, 2024 3.500 3.500 3.250 3.350 23,472 -0.15(-4.29%)
Apr 03, 2024 3.340 3.510 3.320 3.500 8,546 +0.18(+5.42%)
Apr 02, 2024 3.350 3.350 3.290 3.320 5,551 -0.10(-2.92%)
Apr 01, 2024 3.560 3.560 3.340 3.420 9,172 -0.08(-2.29%)
Mar 28, 2024 3.340 3.640 3.340 3.500 17,703 +0.15(+4.48%)
Mar 27, 2024 3.350 3.410 3.350 3.350 5,176 -0.03(-0.89%)
Mar 26, 2024 3.570 3.570 3.300 3.380 13,129 -0.26(-7.14%)
Mar 25, 2024 3.740 3.800 3.510 3.640 37,566 +0.03(+0.83%)
Mar 22, 2024 3.300 3.800 3.300 3.610 72,988 +0.32(+9.73%)
Mar 21, 2024 3.000 3.400 3.000 3.290 63,135 +0.33(+11.15%)
Mar 20, 2024 2.720 2.964 2.720 2.960 18,771 +0.24(+8.82%)
Mar 19, 2024 2.910 2.910 2.660 2.720 19,561 -0.19(-6.53%)
Mar 18, 2024 3.100 3.153 2.900 2.910 16,660 -0.27(-8.49%)
Mar 15, 2024 3.250 3.310 3.100 3.180 12,989 +0.02(+0.63%)
Mar 14, 2024 3.400 3.505 3.130 3.160 15,498 -0.24(-7.06%)
Mar 13, 2024 3.720 3.720 3.400 3.400 16,560 -0.17(-4.76%)
Mar 12, 2024 3.660 3.820 3.500 3.570 15,432 +0.00(+0.00%)
Mar 11, 2024 3.790 3.820 3.530 3.570 23,667 +0.05(+1.42%)
Mar 08, 2024 3.600 3.625 3.451 3.520 41,043 +0.02(+0.57%)
Mar 07, 2024 3.500 3.620 3.500 3.500 16,194 +0.02(+0.72%)
Mar 06, 2024 3.570 3.570 3.420 3.475 28,626 -0.02(-0.71%)
Mar 05, 2024 3.740 3.750 3.432 3.500 44,407 -0.20(-5.41%)
Mar 04, 2024 3.650 3.790 3.650 3.700 54,786 +0.05(+1.37%)
Mar 01, 2024 3.850 3.850 3.600 3.650 22,184 -0.20(-5.19%)
Feb 29, 2024 4.000 4.000 3.750 3.850 22,678 +0.04(+1.05%)
Feb 28, 2024 3.800 4.180 3.760 3.810 114,128 +0.10(+2.70%)
Feb 27, 2024 3.920 4.050 3.700 3.710 45,321 -0.16(-4.13%)
Feb 26, 2024 3.600 3.870 3.600 3.870 54,416 +0.28(+7.80%)
Feb 23, 2024 3.700 3.700 3.580 3.590 15,685 -0.11(-2.97%)
Feb 22, 2024 3.910 3.910 3.650 3.700 23,215 +0.00(+0.00%)
Feb 21, 2024 3.840 3.840 3.675 3.700 16,768 -0.14(-3.65%)
Feb 20, 2024 3.840 4.000 3.740 3.840 28,122 -0.03(-0.67%)
Feb 16, 2024 4.000 4.050 3.740 3.866 29,625 -0.04(-1.13%)
Feb 15, 2024 3.970 4.369 3.700 3.910 151,498 -0.03(-0.76%)
Feb 14, 2024 3.800 4.098 3.800 3.940 71,379 +0.16(+4.23%)
Feb 13, 2024 3.850 4.000 3.770 3.780 16,334 -0.08(-2.07%)
Feb 12, 2024 4.020 4.050 3.770 3.860 98,096 -0.03(-0.77%)
Feb 09, 2024 4.000 4.000 3.760 3.890 92,751 +0.15(+4.01%)
Feb 08, 2024 3.750 4.097 3.650 3.740 84,084 +0.01(+0.37%)
Feb 07, 2024 3.560 3.873 3.560 3.726 35,433 +0.11(+3.17%)
Feb 06, 2024 3.800 3.880 3.550 3.612 19,905 -0.23(-5.95%)
Feb 05, 2024 3.860 3.989 3.800 3.840 9,049 +0.01(+0.26%)
Feb 02, 2024 3.970 4.000 3.750 3.830 46,376 -0.07(-1.79%)
Feb 01, 2024 3.940 4.030 3.800 3.900 52,806 +0.09(+2.36%)
Jan 31, 2024 4.080 4.145 3.750 3.810 173,397 -0.33(-7.97%)
Jan 30, 2024 4.440 4.440 4.120 4.140 32,748 -0.30(-6.76%)
Jan 29, 2024 4.400 4.500 4.240 4.440 26,993 +0.10(+2.30%)
Jan 26, 2024 4.030 4.530 4.030 4.340 121,410 +0.29(+7.16%)
Jan 25, 2024 4.290 4.290 4.021 4.050 26,850 -0.12(-2.88%)
Jan 24, 2024 4.120 4.385 4.100 4.170 39,522 +0.08(+1.96%)
Jan 23, 2024 4.020 4.365 4.020 4.090 16,625 +0.07(+1.74%)
Jan 22, 2024 4.000 4.420 4.000 4.020 31,217 -0.09(-2.19%)
Jan 19, 2024 4.500 4.674 4.018 4.110 70,820 -0.39(-8.67%)
Jan 18, 2024 4.900 5.140 4.500 4.500 56,037 -0.54(-10.78%)
Jan 17, 2024 5.270 5.270 4.510 5.044 96,521 -0.15(-2.82%)
Jan 16, 2024 5.690 5.500 4.880 5.190 118,574 -0.57(-9.90%)
Jan 12, 2024 5.950 6.062 5.010 5.760 287,263 +0.16(+2.86%)
Jan 11, 2024 4.990 5.760 4.690 5.600 685,059 +0.92(+19.77%)
Jan 10, 2024 4.490 4.780 4.273 4.676 32,707 +0.18(+3.90%)
Jan 09, 2024 4.590 4.609 4.200 4.500 9,744 -0.18(-3.85%)
Jan 08, 2024 4.690 4.690 4.060 4.680 33,775 +0.07(+1.52%)
Jan 05, 2024 4.860 4.860 4.290 4.610 18,909 -0.21(-4.46%)
Jan 04, 2024 4.180 4.920 4.155 4.825 25,276 +0.83(+20.63%)
Jan 03, 2024 4.180 4.210 3.900 4.000 12,965 -0.15(-3.61%)
Jan 02, 2024 4.840 4.910 4.140 4.150 49,732 -0.67(-13.90%)
Dec 29, 2023 4.810 5.000 4.420 4.820 48,203 +0.15(+3.21%)
Dec 28, 2023 4.850 5.100 4.532 4.670 81,652 -0.43(-8.43%)
Dec 27, 2023 4.570 5.130 4.240 5.100 178,305 +0.86(+20.28%)
Dec 26, 2023 4.670 4.830 3.999 4.240 72,575 -0.36(-7.88%)
Dec 22, 2023 4.050 4.800 3.670 4.603 132,471 +0.45(+10.90%)
Dec 21, 2023 4.000 4.150 3.810 4.150 21,272 +0.19(+4.67%)
Dec 20, 2023 3.840 4.150 3.530 3.965 89,472 +0.11(+2.99%)
Dec 19, 2023 3.640 3.900 3.400 3.850 51,492 +0.31(+8.76%)
Dec 18, 2023 3.640 3.900 3.500 3.540 54,928 -0.08(-2.21%)
Dec 15, 2023 3.630 3.970 3.510 3.620 38,568 +0.24(+7.10%)
Dec 14, 2023 3.590 3.590 3.333 3.380 12,077 -0.15(-4.25%)
Dec 13, 2023 3.540 3.660 3.400 3.530 6,868 +0.02(+0.64%)
Dec 12, 2023 3.660 3.660 3.480 3.508 5,839 -0.14(-3.81%)
Dec 11, 2023 3.610 3.840 3.350 3.646 23,518 +0.20(+5.69%)
Dec 08, 2023 3.470 3.680 3.334 3.450 12,467 -0.02(-0.58%)
Dec 07, 2023 3.690 3.690 3.470 3.470 20,941 -0.04(-1.14%)
Dec 06, 2023 3.980 3.980 3.500 3.510 32,174 -0.27(-7.07%)
Dec 05, 2023 3.380 4.000 3.380 3.777 145,858 +0.42(+12.41%)
Dec 04, 2023 3.400 3.700 3.280 3.360 62,050 +0.08(+2.44%)
Dec 01, 2023 3.230 3.400 3.010 3.280 18,730 +0.18(+5.81%)
Nov 30, 2023 3.160 3.340 3.034 3.100 14,090 +0.10(+3.33%)
Nov 29, 2023 3.290 3.335 3.000 3.000 13,961 -0.01(-0.33%)
Nov 28, 2023 3.460 3.530 3.000 3.010 38,286 -0.50(-14.25%)
Nov 27, 2023 3.380 3.800 3.380 3.510 11,204 +0.13(+3.85%)
Nov 24, 2023 3.600 3.754 3.320 3.380 6,715 -0.22(-6.11%)
Nov 22, 2023 3.520 3.740 3.362 3.600 7,426 +0.00(+0.00%)
Nov 21, 2023 3.290 3.750 3.183 3.600 7,762 +0.20(+5.88%)
Nov 20, 2023 2.710 3.550 2.710 3.400 13,523 -0.14(-3.95%)
Nov 17, 2023 3.670 3.680 2.510 3.540 87,271 -0.26(-6.84%)
Nov 16, 2023 3.650 3.810 3.570 3.800 8,549 +0.09(+2.56%)
Nov 15, 2023 3.690 3.755 3.470 3.705 30,397 +0.15(+4.07%)
Nov 14, 2023 3.690 3.790 3.517 3.560 8,950 -0.14(-3.78%)
Nov 13, 2023 3.520 3.700 3.520 3.700 7,283 +0.18(+5.11%)
Nov 10, 2023 3.850 3.850 3.500 3.520 35,707 -0.32(-8.33%)
Nov 09, 2023 3.740 4.000 3.570 3.840 24,836 +0.09(+2.40%)
Nov 08, 2023 3.670 3.750 3.585 3.750 13,938 +0.03(+0.81%)
Nov 07, 2023 3.450 3.720 3.450 3.720 4,814 +0.12(+3.33%)
Nov 06, 2023 3.690 3.770 3.498 3.600 7,526 +0.10(+2.86%)
Nov 03, 2023 3.440 3.760 3.440 3.500 27,430 -0.07(-1.98%)
Nov 02, 2023 3.420 3.640 3.418 3.571 9,010 -0.10(-2.70%)
Nov 01, 2023 3.560 3.950 3.400 3.670 57,522 -0.08(-2.13%)
Oct 31, 2023 3.700 3.840 3.392 3.750 30,143 +0.05(+1.35%)
Oct 30, 2023 3.350 3.740 3.230 3.700 16,122 +0.34(+10.12%)
Oct 27, 2023 3.590 3.610 3.300 3.360 10,989 -0.01(-0.30%)
Oct 26, 2023 3.510 3.550 3.290 3.370 59,873 -0.11(-3.16%)
Oct 25, 2023 3.180 3.487 3.010 3.480 66,765 +0.30(+9.43%)
Oct 24, 2023 3.560 3.840 3.150 3.180 321,217 -0.37(-10.42%)
Oct 23, 2023 3.210 3.690 3.210 3.550 69,545 +0.33(+10.25%)
Oct 20, 2023 4.050 4.290 3.220 3.220 74,975 -0.59(-15.49%)
Oct 19, 2023 3.560 4.184 3.425 3.810 36,721 +0.24(+6.72%)
Oct 18, 2023 3.300 3.570 3.300 3.570 6,818 +0.20(+5.93%)
Oct 17, 2023 3.360 3.600 3.270 3.370 32,587 +0.17(+5.31%)
Oct 16, 2023 3.190 3.400 3.100 3.200 33,689 +0.16(+5.26%)
Oct 13, 2023 3.090 3.150 2.780 3.040 25,753 +0.09(+3.05%)
Oct 12, 2023 2.750 3.210 2.670 2.950 55,715 +0.18(+6.50%)
Oct 11, 2023 2.780 2.910 2.660 2.770 26,651 -0.08(-2.81%)
Oct 10, 2023 3.280 3.280 2.737 2.850 71,018 -0.55(-16.18%)
Oct 09, 2023 3.670 3.705 3.350 3.400 59,273 -0.27(-7.36%)
Oct 06, 2023 3.600 3.810 3.600 3.670 41,025 -0.12(-3.17%)
Oct 05, 2023 4.160 4.160 3.580 3.790 81,315 -0.16(-4.05%)
Oct 04, 2023 3.510 3.979 3.510 3.950 106,925 +0.28(+7.63%)
Oct 03, 2023 3.700 4.288 3.610 3.670 148,324 -0.63(-14.65%)
Oct 02, 2023 3.460 4.440 3.460 4.300 1,274,207 +0.72(+20.11%)
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.