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

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6193 +0.0293 (+4.97%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 29, 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 29, 2024 0.5800 0.6470 0.5699 0.6193 46,652 +0.03(+4.97%)
Nov 27, 2024 0.6300 0.6300 0.5801 0.5900 36,913 -0.03(-4.07%)
Nov 26, 2024 0.6500 0.6640 0.6000 0.6150 13,057 -0.05(-7.24%)
Nov 25, 2024 0.6490 0.6800 0.6200 0.6630 96,083 +0.03(+5.24%)
Nov 22, 2024 0.6400 0.6700 0.6215 0.6300 74,284 -0.01(-1.55%)
Nov 21, 2024 0.6300 0.6500 0.6250 0.6399 41,146 +0.02(+3.39%)
Nov 20, 2024 0.6000 0.6490 0.6000 0.6189 84,349 +0.06(+10.10%)
Nov 19, 2024 0.5600 0.5800 0.5250 0.5621 52,680 -0.01(-2.41%)
Nov 18, 2024 0.5880 0.6100 0.5500 0.5760 36,873 -0.01(-2.24%)
Nov 15, 2024 0.5600 0.6000 0.5013 0.5892 101,187 +0.06(+10.75%)
Nov 14, 2024 0.6261 0.6900 0.5108 0.5320 209,109 -0.12(-18.15%)
Nov 13, 2024 0.7500 0.8500 0.6299 0.6500 457,303 -0.07(-9.73%)
Nov 12, 2024 0.6100 0.7300 0.5910 0.7201 562,018 +0.09(+14.30%)
Nov 11, 2024 0.6000 0.6601 0.5701 0.6300 599,103 +0.04(+6.78%)
Nov 08, 2024 0.5600 0.6000 0.5600 0.5900 19,923 +0.03(+5.36%)
Nov 07, 2024 0.5432 0.5800 0.5400 0.5600 18,459 +0.00(+0.00%)
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.