home / stock / btog / btog quote
Last: | $1.5169 |
---|---|
Change Percent: | -11.29% |
Open: | $1.77 |
Close: | $1.71 |
High: | $1.77 |
Low: | $1.5 |
Volume: | 214,365 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.5169 | $1.77 | $1.71 | $1.77 | $1.5 | 214,365 | 07-22-2024 |
$1.71 | $1.75 | $1.71 | $1.78 | $1.71 | 52,752 | 07-19-2024 |
$1.73 | $1.94 | $1.73 | $1.96 | $1.6601 | 280,608 | 07-18-2024 |
$1.92 | $1.95 | $1.92 | $1.98 | $1.8 | 174,404 | 07-17-2024 |
$1.98 | $1.98 | $1.98 | $2.0798 | $1.97 | 159,492 | 07-16-2024 |
$2 | $2.05 | $2 | $2.1999 | $1.96 | 333,705 | 07-15-2024 |
$2.02 | $1.99 | $2.02 | $2.08 | $1.91 | 217,083 | 07-12-2024 |
$1.84 | $1.9 | $1.84 | $1.99 | $1.8 | 134,102 | 07-11-2024 |
$1.91 | $2.05 | $1.91 | $2.05 | $1.89 | 104,029 | 07-10-2024 |
$1.86 | $2.03 | $1.86 | $2.0969 | $1.77 | 160,200 | 07-09-2024 |
$2.03 | $2.03 | $2.03 | $2.1 | $2.0003 | 102,618 | 07-08-2024 |
$2.09 | $2.11 | $2.09 | $2.1959 | $1.78 | 693,873 | 07-05-2024 |
$2.25 | $2.16 | $2.25 | $2.27 | $1.98 | 644,267 | 07-04-2024 |
$2.25 | $2.16 | $2.25 | $2.27 | $1.98 | 644,267 | 07-03-2024 |
$2.09 | $2 | $2.09 | $2.24 | $1.95 | 917,743 | 07-02-2024 |
$2.07 | $2.71 | $2.07 | $2.8 | $1.96 | 1,786,991 | 07-01-2024 |
$2.88 | $4.95 | $2.88 | $5 | $2.56 | 3,388,799 | 06-28-2024 |
$5.32 | $5 | $5.32 | $5.73 | $4.75 | 2,073,931 | 06-27-2024 |
$5.2 | $4.99 | $5.2 | $5.2 | $4.88 | 366,414 | 06-26-2024 |
$5.08 | $4.82 | $5.08 | $5.15 | $4.82 | 518,230 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
China Xiangtai Food Co. Ltd. Company Name:
BTOG Stock Symbol:
NASDAQ Market:
China Xiangtai Food Co. Ltd. Website:
A look at the top 10 most actives in the United States Complete Solaria Inc Com (CSLR) rose 58.5% to $1.775 on volume of 71,457,263 shares Senti Biosciences Inc. (SNTI) rose 55.1% to $0.428 on volume of 64,207,396 shares Golden Heaven Group Holdings Ltd. (GDHG) rose 13.3% to $0.1711 on vo...
A look at the top 10 most actives in the United States Innovative Eyewear Inc. (LUCY) rose 50.0% to $0.495 on volume of 360,218,139 shares NVIDIA Corporation (NVDA) fell 0.4% to $123.54 on volume of 307,578,749 shares Ginkgo Bioworks Holdings Inc. Class A (DNA) rose 8.1% to $0.3343 on vol...
NEW YORK, June 26, 2024 (GLOBE NEWSWIRE) -- Bit Origin Ltd (NASDAQ: BTOG) ("Bit Origin" or the "Company"), an emerging growth company engaged in the crypto mining business with diversified expansion strategies, provides an update on its collaborations with Aethir, the premier enterprise-focused d...