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

Bitcoin Depot Inc. - Warrant (NQ: BTMWW )

0.0815 -0.0083 (-9.24%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0584 0.0884 0.0584 0.0815 293,053 -0.01(-9.24%)
Nov 26, 2024 0.0818 0.0898 0.0661 0.0898 40,177 +0.00(+0.00%)
Nov 25, 2024 0.0989 0.1000 0.0654 0.0898 72,541 +0.01(+6.15%)
Nov 22, 2024 0.0701 0.0900 0.0701 0.0846 236,573 +0.02(+38.01%)
Nov 21, 2024 0.0900 0.0900 0.0600 0.0613 124,750 -0.02(-23.38%)
Nov 20, 2024 0.0900 0.0900 0.0760 0.0800 35,705 -0.00(-5.77%)
Nov 19, 2024 0.0800 0.0900 0.0789 0.0849 93,659 +0.00(+2.29%)
Nov 18, 2024 0.0799 0.0875 0.0602 0.0830 97,903 +0.00(+3.75%)
Nov 15, 2024 0.0896 0.0896 0.0600 0.0800 94,863 +0.00(+0.00%)
Nov 14, 2024 0.0999 0.0999 0.0750 0.0800 94,421 +0.00(+0.00%)
Nov 13, 2024 0.1000 0.1000 0.0655 0.0800 293,821 -0.01(-15.79%)
Nov 12, 2024 0.1000 0.1200 0.0823 0.0950 1,937,083 +0.01(+18.75%)
Nov 11, 2024 0.0500 0.0900 0.0500 0.0800 937,524 +0.03(+60.64%)
Nov 08, 2024 0.0500 0.0500 0.0416 0.0498 14,047 -0.00(-0.40%)
Nov 07, 2024 0.0499 0.0500 0.0433 0.0500 34,527 +0.00(+0.00%)
Nov 06, 2024 0.0500 0.0600 0.0431 0.0500 168,619 +0.00(+6.38%)
Nov 05, 2024 0.0699 0.0699 0.0401 0.0470 78,717 -0.00(-5.81%)
Nov 04, 2024 0.0401 0.0500 0.0401 0.0499 40,321 -0.01(-15.99%)
Nov 01, 2024 0.0500 0.0599 0.0500 0.0594 62,159 -0.00(-1.00%)
Oct 31, 2024 0.0600 0.0600 0.0500 0.0600 49,499 +0.01(+20.00%)
Oct 30, 2024 0.0500 0.0550 0.0451 0.0500 30,335 -0.00(-2.72%)
Oct 29, 2024 0.0825 0.0849 0.0500 0.0514 104,895 -0.00(-1.72%)
Oct 28, 2024 0.0499 0.0563 0.0410 0.0523 66,588 +0.00(+4.39%)
Oct 25, 2024 0.0427 0.0529 0.0427 0.0501 9,211 +0.01(+13.61%)
Oct 24, 2024 0.0500 0.0560 0.0421 0.0441 28,101 -0.00(-7.55%)
Oct 23, 2024 0.0450 0.0477 0.0411 0.0477 9,860 +0.00(+8.90%)
Oct 22, 2024 0.0410 0.0478 0.0410 0.0438 2,013 +0.00(+1.86%)
Oct 21, 2024 0.0599 0.0875 0.0406 0.0430 115,645 -0.01(-12.24%)
Oct 18, 2024 0.0400 0.0499 0.0400 0.0490 6,527 +0.00(+0.00%)
Oct 17, 2024 0.0490 0.0490 0.0478 0.0490 1,016 +0.00(+1.24%)
Oct 16, 2024 0.0354 0.0498 0.0350 0.0484 17,730 +0.00(+1.47%)
Oct 15, 2024 0.0480 0.0480 0.0460 0.0477 13,615 +0.00(+4.38%)
Oct 14, 2024 0.0457 0.0500 0.0351 0.0457 79,422 +0.00(+0.00%)
Oct 11, 2024 0.0494 0.0494 0.0434 0.0457 4,544 -0.00(-3.18%)
Oct 10, 2024 0.0499 0.0499 0.0445 0.0472 36,838 -0.00(-2.68%)
Oct 09, 2024 0.0434 0.0489 0.0434 0.0485 1,355 -0.00(-2.81%)
Oct 08, 2024 0.0420 0.0500 0.0420 0.0499 22,656 -0.00(-0.20%)
Oct 07, 2024 0.1435 0.1435 0.0434 0.0500 185,575 -0.00(-4.58%)
Oct 04, 2024 0.0502 0.0549 0.0430 0.0524 11,121 +0.01(+22.14%)
Oct 03, 2024 0.0549 0.0549 0.0429 0.0429 1,052 -0.00(-0.46%)
Oct 02, 2024 0.0500 0.0500 0.0431 0.0431 6,796 -0.01(-13.80%)
Oct 01, 2024 0.0565 0.0566 0.0493 0.0500 2,802 +0.00(+0.20%)
Sep 30, 2024 0.0595 0.0595 0.0420 0.0499 34,376 -0.00(-0.20%)
Sep 27, 2024 0.0429 0.0565 0.0429 0.0500 44,796 +0.01(+18.48%)
Sep 26, 2024 0.0549 0.0549 0.0400 0.0422 10,642 -0.01(-21.12%)
Sep 25, 2024 0.0496 0.0535 0.0422 0.0535 10,574 +0.01(+14.32%)
Sep 24, 2024 0.0481 0.0500 0.0449 0.0468 16,401 +0.01(+16.13%)
Sep 23, 2024 0.0496 0.0496 0.0360 0.0403 558 -0.01(-15.87%)
Sep 20, 2024 0.0496 0.0498 0.0300 0.0479 1,098,220 +0.00(+6.21%)
Sep 19, 2024 0.0450 0.0451 0.0450 0.0451 525 -0.00(-8.89%)
Sep 18, 2024 0.0495 0.0495 0.0495 0.0495 407 -0.00(-0.60%)
Sep 17, 2024 0.0421 0.0500 0.0400 0.0498 34,675 -0.01(-12.01%)
Sep 16, 2024 0.0483 0.0566 0.0483 0.0566 1,176 +0.01(+28.05%)
Sep 13, 2024 0.0560 0.0560 0.0442 0.0442 6,808 -0.01(-18.90%)
Sep 12, 2024 0.0600 0.0600 0.0400 0.0545 3,649 +0.01(+20.58%)
Sep 10, 2024 0.0452 118 -0.01(-10.14%)
Sep 09, 2024 0.0598 0.0600 0.0424 0.0503 7,318 +0.00(+10.55%)
Sep 06, 2024 0.0496 0.0600 0.0410 0.0455 52,185 +0.01(+12.62%)
Sep 05, 2024 0.0495 0.0548 0.0402 0.0404 110,880 -0.01(-19.20%)
Sep 04, 2024 0.0399 0.0500 0.0360 0.0500 3,616 +0.02(+57.73%)
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.