Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
May 01, 2023 5.541 5.541 4.653 4.821 9,770 -0.30(-5.91%)
Apr 28, 2023 5.607 5.607 4.800 5.124 4,842 +0.01(+0.29%)
Apr 27, 2023 6.000 6.000 5.100 5.109 10,345 -0.59(-10.37%)
Apr 26, 2023 6.300 7.200 5.430 5.700 23,466 -0.03(-0.47%)
Apr 25, 2023 6.420 6.600 5.193 5.727 2,372 -0.70(-10.84%)
Apr 24, 2023 6.360 6.423 6.000 6.423 977 -0.00(-0.05%)
Apr 21, 2023 6.705 6.705 6.213 6.426 824 -0.18(-2.72%)
Apr 20, 2023 6.450 7.050 6.450 6.606 680 -0.06(-0.86%)
Apr 19, 2023 7.461 7.461 6.600 6.663 915 -0.24(-3.43%)
Apr 18, 2023 7.197 7.632 6.900 6.900 651 +0.05(+0.70%)
Apr 17, 2023 6.765 7.101 6.546 6.852 897 +0.09(+1.29%)
Apr 14, 2023 7.167 7.533 6.000 6.765 3,114 -0.14(-1.96%)
Apr 13, 2023 8.100 8.100 6.828 6.900 3,652 -0.71(-9.27%)
Apr 12, 2023 8.700 8.700 7.245 7.605 1,335 +0.09(+1.20%)
Apr 11, 2023 7.800 8.397 7.203 7.515 5,737 +0.07(+0.97%)
Apr 10, 2023 7.425 7.875 7.227 7.443 167 -0.06(-0.76%)
Apr 06, 2023 8.400 8.625 7.425 7.500 677 -0.45(-5.66%)
Apr 05, 2023 9.060 9.060 7.377 7.950 1,903 +0.75(+10.42%)
Apr 04, 2023 8.481 8.481 6.900 7.200 2,031 -1.28(-15.10%)
Apr 03, 2023 8.400 8.481 8.388 8.481 542 +0.03(+0.32%)
Mar 31, 2023 8.694 8.694 8.103 8.454 592 -0.22(-2.49%)
Mar 30, 2023 8.580 8.700 8.400 8.670 551 -0.03(-0.34%)
Mar 29, 2023 8.400 8.922 8.400 8.700 304 +0.59(+7.33%)
Mar 28, 2023 9.000 9.129 8.103 8.106 908 -0.63(-7.24%)
Mar 27, 2023 9.900 9.900 8.178 8.739 1,246 -0.56(-6.03%)
Mar 24, 2023 8.730 9.888 8.730 9.300 1,128 +0.30(+3.33%)
Mar 23, 2023 9.372 11.40 7.803 9.000 12,493 +0.07(+0.81%)
Mar 22, 2023 9.000 9.600 8.103 8.928 5,814 -0.04(-0.40%)
Mar 21, 2023 8.700 8.982 8.265 8.964 2,499 +0.12(+1.39%)
Mar 20, 2023 7.800 8.841 7.800 8.841 5,783 +1.27(+16.76%)
Mar 17, 2023 8.094 8.097 6.177 7.572 6,806 -0.37(-4.68%)
Mar 16, 2023 6.900 7.950 6.861 7.944 2,070 +0.62(+8.52%)
Mar 15, 2023 7.500 7.968 6.600 7.320 2,726 -0.37(-4.80%)
Mar 14, 2023 7.200 8.076 7.200 7.689 219 +0.19(+2.52%)
Mar 13, 2023 7.440 8.100 7.350 7.500 6,146 -0.13(-1.73%)
Mar 10, 2023 7.221 8.163 7.035 7.632 988 -0.01(-0.16%)
Mar 09, 2023 7.248 8.247 5.913 7.644 4,590 +0.75(+10.83%)
Mar 08, 2023 6.900 6.903 6.660 6.897 816 -0.05(-0.73%)
Mar 07, 2023 7.383 7.533 6.660 6.948 1,256 -0.47(-6.35%)
Mar 06, 2023 7.410 8.094 7.410 7.419 1,128 +0.01(+0.16%)
Mar 03, 2023 7.500 7.998 6.207 7.407 2,613 -0.23(-3.02%)
Mar 02, 2023 7.500 8.400 7.500 7.638 1,234 +0.14(+1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.