home / stock / btog / btog quote
Last: | $4.12 |
---|---|
Change Percent: | -3.46% |
Open: | $4.19 |
Close: | $4.12 |
High: | $4.29 |
Low: | $4.05 |
Volume: | 519,553 |
Last Trade Date Time: | 05/13/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.12 | $4.19 | $4.12 | $4.29 | $4.05 | 519,553 | 05-13-2024 |
$4.05 | $4.11 | $4.05 | $4.3 | $3.83 | 332,925 | 05-10-2024 |
$4.31 | $4.15 | $4.31 | $4.59 | $4.15 | 275,882 | 05-09-2024 |
$4.38 | $4.23 | $4.38 | $4.44 | $3.72 | 483,304 | 05-08-2024 |
$4.38 | $4.17 | $4.38 | $4.65 | $4.07 | 232,008 | 05-07-2024 |
$4.21 | $4.17 | $4.21 | $4.29 | $4.05 | 170,635 | 05-06-2024 |
$4.12 | $3.9 | $4.12 | $4.18 | $3.75 | 476,894 | 05-03-2024 |
$3.88 | $3.95 | $3.88 | $3.99 | $3.82 | 208,316 | 05-02-2024 |
$3.86 | $3.92 | $3.86 | $3.935 | $3.69 | 127,965 | 05-01-2024 |
$3.94 | $3.92 | $3.94 | $4.05 | $3.81 | 379,789 | 04-30-2024 |
$3.96 | $3.6 | $3.96 | $4.5 | $3.6 | 520,515 | 04-29-2024 |
$3.32 | $3.04 | $3.32 | $3.34 | $3.04 | 38,435 | 04-26-2024 |
$3.08 | $2.83 | $3.08 | $3.09 | $2.7502 | 89,509 | 04-25-2024 |
$2.81 | $2.69 | $2.81 | $2.94 | $2.68 | 72,675 | 04-24-2024 |
$2.66 | $2.44 | $2.66 | $2.69 | $2.35 | 162,136 | 04-23-2024 |
$2.37 | $2.25 | $2.37 | $2.5 | $2.25 | 47,215 | 04-22-2024 |
$2.36 | $2.8 | $2.36 | $3.04 | $2.12 | 259,496 | 04-19-2024 |
$2.98 | $2.9 | $2.98 | $3.09 | $2.9 | 42,327 | 04-18-2024 |
$2.93 | $2.94 | $2.93 | $3.05 | $2.86 | 45,749 | 04-17-2024 |
$2.91 | $2.64 | $2.91 | $2.95 | $2.57 | 130,709 | 04-16-2024 |
News, Short Squeeze, Breakout and More Instantly...
China Xiangtai Food Co. Ltd. Company Name:
BTOG Stock Symbol:
NASDAQ Market:
Shares of Super Micro Computer, Inc. (NASDAQ:SMCI) fell sharply during Friday's session. The company announced its third-quarter earnings date...
NEW YORK, April 04, 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, today announces that it actively explores the use of Artificial Intelligence (AI) in ...
Shares of LuxUrban Hotels Inc. (NASDAQ: LUXH) fell sharply during Wednesday’s session after the company issued preliminary fourth-quarter r...