Skip to main content

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.5600 -0.0170 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.5900 0.6200 0.5247 0.5600 148,191 -0.02(-2.95%)
Nov 05, 2024 0.5900 0.5900 0.5000 0.5770 27,561 +0.00(+0.23%)
Nov 04, 2024 0.5800 0.5900 0.5170 0.5757 37,342 +0.03(+4.67%)
Nov 01, 2024 0.5200 0.5800 0.5200 0.5500 23,123 +0.01(+1.64%)
Oct 31, 2024 0.6200 0.6200 0.5140 0.5411 36,971 -0.01(-2.24%)
Oct 30, 2024 0.5139 0.5760 0.5139 0.5535 175,538 -0.03(-4.57%)
Oct 29, 2024 0.4656 0.6101 0.4488 0.5800 396,726 +0.10(+20.83%)
Oct 28, 2024 0.4390 0.4900 0.3977 0.4800 319,828 +0.00(+0.00%)
Oct 25, 2024 0.3900 0.5071 0.3800 0.4800 2,658,203 +0.05(+12.41%)
Oct 24, 2024 0.4700 0.4700 0.4251 0.4270 13,615 -0.04(-9.15%)
Oct 23, 2024 0.4863 0.4873 0.4700 0.4700 9,936 -0.00(-0.44%)
Oct 22, 2024 0.4720 0.4999 0.4700 0.4721 14,807 -0.01(-2.86%)
Oct 21, 2024 0.4720 0.5000 0.4720 0.4860 19,367 -0.00(-0.57%)
Oct 18, 2024 0.5190 0.5190 0.4715 0.4888 9,047 +0.02(+3.67%)
Oct 17, 2024 0.4740 0.5040 0.4501 0.4715 20,128 +0.02(+4.78%)
Oct 16, 2024 0.4700 0.5300 0.4264 0.4500 30,830 +0.01(+1.86%)
Oct 15, 2024 0.4800 0.4800 0.4412 0.4418 11,524 -0.04(-7.96%)
Oct 14, 2024 0.4200 0.5200 0.4106 0.4800 83,422 +0.04(+8.13%)
Oct 11, 2024 0.4440 0.4500 0.4400 0.4439 1,760 +0.03(+6.96%)
Oct 10, 2024 0.4171 0.4899 0.4150 0.4150 15,314 -0.01(-3.38%)
Oct 09, 2024 0.4300 0.4300 0.4150 0.4295 6,484 -0.00(-0.81%)
Oct 08, 2024 0.4600 0.4600 0.4300 0.4330 14,058 -0.03(-6.60%)
Oct 07, 2024 0.4900 0.4890 0.4568 0.4636 11,175 -0.01(-1.36%)
Oct 04, 2024 0.4700 0.4700 0.4600 0.4700 6,426 +0.00(+0.21%)
Oct 03, 2024 0.4316 0.4990 0.4300 0.4690 16,263 -0.00(-0.21%)
Oct 02, 2024 0.4600 0.4990 0.4462 0.4700 28,682 +0.01(+2.17%)
Oct 01, 2024 0.4700 0.4700 0.4500 0.4600 15,077 -0.01(-2.15%)
Sep 30, 2024 0.4900 0.5150 0.4521 0.4701 2,691 -0.04(-8.42%)
Sep 27, 2024 0.5000 0.5250 0.5000 0.5133 9,854 +0.01(+2.85%)
Sep 26, 2024 0.4600 0.5000 0.4600 0.4991 8,817 -0.00(-0.18%)
Sep 25, 2024 0.4999 0.5195 0.4999 0.5000 4,408 +0.00(+0.00%)
Sep 24, 2024 0.5000 0.5050 0.5000 0.5000 2,657 +0.01(+2.04%)
Sep 23, 2024 0.4800 0.5200 0.4800 0.4900 11,776 -0.03(-5.77%)
Sep 20, 2024 0.5390 0.5400 0.5072 0.5200 4,481 -0.00(-0.42%)
Sep 19, 2024 0.5290 0.5400 0.5150 0.5222 6,248 -0.01(-2.39%)
Sep 18, 2024 0.4934 0.5350 0.4800 0.5350 1,903 +0.01(+2.86%)
Sep 17, 2024 0.5040 0.5380 0.4800 0.5201 6,847 +0.01(+1.58%)
Sep 16, 2024 0.4929 0.5386 0.4929 0.5120 15,371 +0.01(+2.61%)
Sep 13, 2024 0.4900 0.5386 0.4695 0.4990 968 +0.00(+0.54%)
Sep 12, 2024 0.4051 0.5200 0.4051 0.4963 250,747 +0.04(+7.89%)
Sep 11, 2024 0.4088 0.4700 0.3813 0.4600 55,356 +0.06(+14.40%)
Sep 10, 2024 0.4600 0.4764 0.3760 0.4021 215,671 -0.06(-12.22%)
Sep 09, 2024 0.5249 0.5250 0.4500 0.4581 49,721 -0.06(-11.90%)
Sep 06, 2024 0.4700 0.5200 0.4700 0.5200 2,961 +0.03(+5.24%)
Sep 05, 2024 0.5090 0.5097 0.4674 0.4941 10,281 +0.00(+0.20%)
Sep 04, 2024 0.4900 0.5100 0.4715 0.4931 1,739 -0.00(-0.12%)
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.