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)

1.931 -0.034 (-1.75%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 1.850 2.140 1.850 1.931 10,458 -0.03(-1.75%)
Apr 17, 2025 1.950 2.000 1.800 1.965 9,069 +0.03(+1.30%)
Apr 16, 2025 1.920 2.090 1.750 1.940 35,138 -0.01(-0.51%)
Apr 15, 2025 1.920 2.453 1.900 1.950 29,986 -0.15(-7.14%)
Apr 14, 2025 1.800 2.350 1.720 2.100 54,589 +0.33(+18.87%)
Apr 11, 2025 1.950 1.950 1.750 1.767 15,570 -0.01(-0.75%)
Apr 10, 2025 1.780 2.000 1.680 1.780 14,311 +0.01(+0.28%)
Apr 09, 2025 1.590 1.850 1.520 1.775 26,945 +0.16(+10.25%)
Apr 08, 2025 1.500 1.900 1.400 1.610 36,100 +0.11(+7.33%)
Apr 07, 2025 1.680 1.935 1.350 1.500 50,370 -0.48(-24.24%)
Apr 04, 2025 1.980 1.990 1.820 1.980 10,712 -0.16(-7.47%)
Apr 03, 2025 2.240 2.310 2.050 2.140 12,641 -0.39(-15.42%)
Apr 02, 2025 2.680 2.680 2.350 2.530 8,659 -0.16(-5.95%)
Apr 01, 2025 3.010 3.010 2.440 2.690 16,262 -0.32(-10.63%)
Mar 31, 2025 3.280 3.280 3.000 3.010 3,265 -0.27(-8.16%)
Mar 28, 2025 2.923 3.277 2.923 3.277 2,185 +0.12(+3.71%)
Mar 27, 2025 3.160 3.160 3.160 3.160 513 -0.04(-1.25%)
Mar 26, 2025 3.250 3.250 3.200 3.200 3,735 -0.05(-1.54%)
Mar 25, 2025 3.250 3.325 3.170 3.250 6,098 -0.21(-6.07%)
Mar 24, 2025 3.540 3.650 3.460 3.460 8,571 -0.05(-1.42%)
Mar 21, 2025 3.520 3.546 3.500 3.510 9,071 -0.28(-7.39%)
Mar 20, 2025 3.700 3.900 3.700 3.790 3,907 -0.06(-1.56%)
Mar 19, 2025 3.390 3.900 3.380 3.850 27,730 +0.51(+15.27%)
Mar 18, 2025 3.300 3.580 3.200 3.340 47,855 +0.03(+0.90%)
Mar 17, 2025 3.100 3.640 3.060 3.310 40,698 +0.15(+4.75%)
Mar 14, 2025 3.130 3.670 3.130 3.160 28,433 -0.15(-4.53%)
Mar 13, 2025 3.390 3.500 3.310 3.310 6,170 -0.19(-5.43%)
Mar 12, 2025 3.300 3.743 3.074 3.500 50,410 +0.17(+5.11%)
Mar 11, 2025 3.540 3.700 3.230 3.330 17,895 -0.40(-10.77%)
Mar 10, 2025 3.400 4.190 3.123 3.732 110,504 +3.48(+1383.82%)
Mar 07, 2025 0.2949 0.2989 0.2500 0.2515 326,408 -0.07(-21.43%)
Mar 06, 2025 0.3411 0.3600 0.3200 0.3201 304,405 -0.09(-22.14%)
Mar 05, 2025 0.3500 0.4111 0.3300 0.4111 114,983 +0.06(+16.96%)
Mar 04, 2025 0.3225 0.3565 0.2950 0.3515 3,939,392 -0.06(-15.30%)
Mar 03, 2025 0.4400 0.4600 0.4150 0.4150 357,781 -0.00(-0.24%)
Feb 28, 2025 0.4150 0.4497 0.4150 0.4160 11,676 -0.01(-1.19%)
Feb 27, 2025 0.4352 0.4356 0.4200 0.4210 6,561 +0.00(+0.17%)
Feb 26, 2025 0.4200 0.4400 0.4200 0.4203 21,451 -0.00(-0.43%)
Feb 25, 2025 0.4158 0.4490 0.4158 0.4221 19,508 -0.02(-4.93%)
Feb 24, 2025 0.4399 0.4440 0.4150 0.4440 11,387 +0.03(+8.03%)
Feb 21, 2025 0.4399 0.4492 0.4110 0.4110 275,102 -0.01(-2.14%)
Feb 20, 2025 0.4515 0.4599 0.4200 0.4200 5,915 -0.00(-0.85%)
Feb 19, 2025 0.4200 0.4425 0.4000 0.4236 53,666 +0.00(+0.81%)
Feb 18, 2025 0.4200 0.4575 0.4200 0.4202 21,698 +0.00(+0.05%)
Feb 14, 2025 0.4277 0.4433 0.4200 0.4200 13,562 -0.01(-1.64%)
Feb 13, 2025 0.4260 0.4300 0.4000 0.4270 16,195 +0.01(+1.64%)
Feb 12, 2025 0.4500 0.4500 0.4001 0.4201 24,826 +0.01(+3.17%)
Feb 11, 2025 0.4400 0.4410 0.4050 0.4072 76,455 -0.04(-9.51%)
Feb 10, 2025 0.4477 0.4500 0.4200 0.4500 36,072 +0.00(+0.00%)
Feb 07, 2025 0.4450 0.4675 0.4400 0.4500 15,370 -0.02(-3.23%)
Feb 06, 2025 0.4655 0.4660 0.4420 0.4650 34,895 -0.00(-0.51%)
Feb 05, 2025 0.4600 0.4900 0.4496 0.4674 83,554 -0.00(-0.93%)
Feb 04, 2025 0.5000 0.5000 0.4600 0.4718 40,850 +0.03(+5.95%)
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 Of Service.