Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BTC Digital Ltd. - Ordinary Shares
(NQ:
BTCT
)
2.170
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
685,064
+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%)
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
.