Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Technology - Ordinary Shares (NQ: BHAT )

0.0620 -0.0081 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0712 0.0725 0.0580 0.0620 92,867,184 -0.01(-11.55%)
Feb 13, 2025 0.0820 0.0820 0.0580 0.0701 86,374,184 -0.01(-16.75%)
Feb 12, 2025 0.0770 0.0910 0.0716 0.0842 134,701,888 -0.01(-7.17%)
Feb 11, 2025 0.1030 0.1410 0.0827 0.0907 1,114,695,040 +0.02(+31.45%)
Feb 10, 2025 0.0700 0.0825 0.0620 0.0690 278,892,864 +0.02(+27.78%)
Feb 07, 2025 0.0518 0.0700 0.0484 0.0540 212,294,752 +0.01(+15.38%)
Feb 06, 2025 0.0496 0.0516 0.0445 0.0468 47,831,164 -0.01(-10.00%)
Feb 05, 2025 0.0400 0.0575 0.0368 0.0520 142,519,088 +0.01(+18.72%)
Feb 04, 2025 0.0430 0.0460 0.0388 0.0438 79,248,368 -0.00(-5.19%)
Feb 03, 2025 0.0592 0.0600 0.0423 0.0462 424,552,320 +0.01(+27.98%)
Jan 31, 2025 0.0400 0.0429 0.0350 0.0361 236,438,864 -0.00(-9.75%)
Jan 30, 2025 0.0400 0.0413 0.0385 0.0400 31,421,056 +0.00(+2.30%)
Jan 29, 2025 0.0420 0.0443 0.0345 0.0391 94,993,264 -0.02(-32.35%)
Jan 28, 2025 0.0600 0.0600 0.0550 0.0578 53,329,608 -0.00(-3.67%)
Jan 27, 2025 0.0620 0.0625 0.0570 0.0600 34,455,456 +0.00(+6.38%)
Jan 24, 2025 0.0600 0.0624 0.0560 0.0564 42,307,736 +0.00(+2.17%)
Jan 23, 2025 0.0603 0.0733 0.0515 0.0552 36,328,028 -0.01(-11.96%)
Jan 22, 2025 0.0580 0.0635 0.0578 0.0627 33,207,048 +0.00(+7.18%)
Jan 21, 2025 0.0638 0.0650 0.0570 0.0585 45,404,744 -0.01(-8.59%)
Jan 17, 2025 0.0618 0.0655 0.0601 0.0640 66,324,528 +0.00(+3.73%)
Jan 16, 2025 0.0617 0.0653 0.0590 0.0617 50,828,752 -0.00(-4.49%)
Jan 15, 2025 0.0638 0.0720 0.0556 0.0646 160,548,560 +0.00(+4.36%)
Jan 14, 2025 0.0648 0.0670 0.0603 0.0619 116,252,896 -0.00(-1.59%)
Jan 13, 2025 0.0671 0.0700 0.0612 0.0629 219,715,072 -0.03(-28.60%)
Jan 10, 2025 0.0892 0.0949 0.0835 0.0881 74,705,656 +0.00(+3.04%)
Jan 08, 2025 0.0887 0.0940 0.0730 0.0855 340,754,944 -0.03(-25.65%)
Jan 07, 2025 0.1090 0.1350 0.0939 0.1150 214,607,664 +0.03(+28.49%)
Jan 06, 2025 0.0898 0.0950 0.0820 0.0895 58,619,632 -0.06(-39.45%)
Jan 03, 2025 0.1378 0.1549 0.1310 0.1478 12,469,168 +0.00(+0.14%)
Jan 02, 2025 0.1339 0.1580 0.1214 0.1476 23,647,350 +0.01(+7.35%)
Dec 31, 2024 0.1375 0 +0.01(+11.25%)
Dec 30, 2024 0.1179 0.1350 0.1080 0.1236 21,281,106 +0.01(+5.82%)
Dec 27, 2024 0.1258 0.1258 0.1105 0.1168 13,606,454 -0.00(-3.47%)
Dec 26, 2024 0.1300 0.1350 0.1160 0.1210 15,248,842 -0.00(-2.73%)
Dec 24, 2024 0.1290 0.1349 0.1182 0.1244 4,541,047 -0.01(-4.23%)
Dec 23, 2024 0.1250 0.1339 0.1166 0.1299 4,265,510 +0.01(+5.61%)
Dec 20, 2024 0.1111 0.1290 0.1111 0.1230 2,222,266 -0.00(-2.38%)
Dec 19, 2024 0.1190 0.1269 0.1138 0.1260 2,548,497 +0.01(+5.88%)
Dec 18, 2024 0.1176 0.1250 0.1051 0.1190 3,515,667 +0.00(+3.93%)
Dec 17, 2024 0.1175 0.1210 0.1030 0.1145 2,957,134 -0.00(-1.46%)
Dec 16, 2024 0.1238 0.1280 0.1154 0.1162 2,464,924 -0.01(-8.43%)
Dec 13, 2024 0.1181 0.1295 0.1125 0.1269 5,120,818 +0.01(+9.40%)
Dec 12, 2024 0.1229 0.1300 0.1155 0.1160 640,671 -0.01(-9.37%)
Dec 11, 2024 0.1241 0.1350 0.1153 0.1280 1,724,467 +0.00(+0.08%)
Dec 10, 2024 0.1300 0.1332 0.1212 0.1279 1,198,763 -0.01(-4.91%)
Dec 09, 2024 0.1266 0.1430 0.1235 0.1345 3,384,633 +0.01(+8.73%)
Dec 06, 2024 0.1480 0.1574 0.1090 0.1237 7,575,790 -0.03(-18.78%)
Dec 05, 2024 0.1498 0.1579 0.1416 0.1523 2,439,545 -0.00(-0.46%)
Dec 04, 2024 0.1502 0.1590 0.1313 0.1530 3,436,660 +0.00(+1.06%)
Dec 03, 2024 0.1400 0.1669 0.1313 0.1514 3,145,125 +0.01(+8.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.