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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 (%)
May 28, 2021 596.94 596.94 570.18 578.16 8,333 -15.84(-2.67%)
May 27, 2021 583.20 606.00 576.60 594.00 12,363 +8.76(+1.50%)
May 26, 2021 580.20 593.28 567.00 585.24 12,405 -5.82(-0.98%)
May 25, 2021 599.94 606.00 564.30 591.06 30,965 +10.56(+1.82%)
May 24, 2021 599.70 624.00 571.20 580.50 67,280 -277.50(-32.34%)
May 21, 2021 924.00 1002 804.00 858.00 190,905 +114.00(+15.32%)
May 20, 2021 804.00 810.00 726.00 744.00 3,326 -42.00(-5.34%)
May 19, 2021 828.00 828.00 780.00 786.00 1,384 -66.00(-7.75%)
May 18, 2021 816.00 876.00 804.00 852.00 1,065 +12.00(+1.43%)
May 17, 2021 762.00 840.00 762.00 840.00 1,083 +30.00(+3.70%)
May 14, 2021 642.00 828.00 636.00 810.00 5,913 +30.00(+3.85%)
May 13, 2021 840.00 840.00 762.00 780.00 3,678 -54.00(-6.47%)
May 12, 2021 816.00 846.00 804.00 834.00 2,274 +0.00(+0.00%)
May 11, 2021 786.00 843.00 780.48 834.00 4,101 +0.00(+0.00%)
May 10, 2021 912.00 915.60 828.00 834.00 2,666 -72.00(-7.95%)
May 07, 2021 882.00 927.00 870.00 906.00 1,606 +24.00(+2.72%)
May 06, 2021 960.00 972.00 858.00 882.00 5,049 -90.00(-9.26%)
May 05, 2021 1008 1008 960.00 972.00 3,858 -24.00(-2.41%)
May 04, 2021 1038 1056 960.00 996.00 10,131 -42.00(-4.05%)
May 03, 2021 1032 1086 996.00 1038 8,300 +12.00(+1.17%)
Apr 30, 2021 1038 1116 1002 1026 12,662 -42.00(-3.93%)
Apr 29, 2021 1092 1464 1056 1068 202,380 +66.00(+6.59%)
Apr 28, 2021 1008 1014 972.00 1002 2,180 -18.00(-1.76%)
Apr 27, 2021 1026 1056 978.00 1020 3,094 +18.00(+1.80%)
Apr 26, 2021 1002 1032 912.00 1002 10,535 -54.00(-5.11%)
Apr 23, 2021 1104 1122 1026 1056 6,611 -60.00(-5.38%)
Apr 22, 2021 1104 1164 1080 1116 1,955 +12.00(+1.09%)
Apr 21, 2021 1020 1110 1020 1104 1,796 +66.00(+6.36%)
Apr 20, 2021 1146 1158 1014 1038 4,464 -96.00(-8.47%)
Apr 19, 2021 1170 1182 1098 1134 6,263 -54.00(-4.55%)
Apr 16, 2021 1344 1476 1134 1188 59,351 +12.00(+1.02%)
Apr 15, 2021 1302 1326 1164 1176 4,134 -108.00(-8.41%)
Apr 14, 2021 1296 1338 1272 1284 620 -18.00(-1.38%)
Apr 13, 2021 1272 1338 1254 1302 2,135 +24.00(+1.88%)
Apr 12, 2021 1368 1368 1272 1278 1,116 -90.00(-6.58%)
Apr 09, 2021 1398 1398 1353 1368 490 -48.00(-3.39%)
Apr 08, 2021 1416 1422 1326 1416 1,208 +6.00(+0.43%)
Apr 07, 2021 1416 1512 1392 1410 1,200 -48.00(-3.29%)
Apr 06, 2021 1422 1482 1392 1458 1,426 +36.00(+2.53%)
Apr 05, 2021 1416 1440 1365 1422 1,417 +0.00(+0.00%)
Apr 01, 2021 1470 1482 1404 1422 2,618 -24.00(-1.66%)
Mar 31, 2021 1386 1476 1350 1446 5,256 +78.00(+5.70%)
Mar 30, 2021 1272 1368 1218 1368 2,817 +84.00(+6.54%)
Mar 29, 2021 1326 1362 1260 1284 1,895 -72.00(-5.31%)
Mar 26, 2021 1458 1596 1302 1356 14,489 +6.00(+0.44%)
Mar 25, 2021 1254 1374 1230 1350 1,590 +12.00(+0.90%)
Mar 24, 2021 1482 1488 1326 1338 2,884 -138.00(-9.35%)
Mar 23, 2021 1536 1536 1452 1476 3,154 -54.00(-3.53%)
Mar 22, 2021 1626 1632 1506 1530 3,204 -102.00(-6.25%)
Mar 19, 2021 1582 1656 1568 1632 2,140 +48.00(+3.03%)
Mar 18, 2021 1608 1704 1560 1584 3,671 -120.00(-7.04%)
Mar 17, 2021 1566 1722 1476 1704 4,691 +126.00(+7.98%)
Mar 16, 2021 1764 1770 1530 1578 8,748 -246.00(-13.49%)
Mar 15, 2021 1716 1854 1698 1824 16,075 +210.00(+13.01%)
Mar 12, 2021 1650 1764 1551 1614 59,547 +132.00(+8.91%)
Mar 11, 2021 1374 1494 1350 1482 3,256 +138.00(+10.27%)
Mar 10, 2021 1446 1446 1326 1344 3,433 -60.00(-4.27%)
Mar 09, 2021 1494 1494 1344 1404 4,881 -84.00(-5.65%)
Mar 08, 2021 1428 1542 1356 1488 4,152 +54.00(+3.77%)
Mar 05, 2021 1500 1644 1284 1434 45,053 +186.00(+14.90%)
Mar 04, 2021 1326 1338 1212 1248 2,226 -114.00(-8.37%)
Mar 03, 2021 1440 1440 1344 1362 1,524 -54.00(-3.81%)
Mar 02, 2021 1410 1434 1356 1416 1,657 +6.00(+0.43%)
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.