Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BTC Digital Ltd. - Ordinary Shares
(NQ:
BTCT
)
1.517
+0.017 (+1.11%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
1.480
1.539
1.460
1.517
16,569
+0.02(+1.11%)
Oct 01, 2024
1.550
1.624
1.500
1.500
14,269
-0.11(-6.83%)
Sep 30, 2024
1.690
1.840
1.610
1.610
20,125
-0.10(-5.85%)
Sep 27, 2024
1.820
1.820
1.630
1.710
64,099
-0.06(-3.39%)
Sep 26, 2024
1.540
2.200
1.450
1.770
409,342
+0.30(+20.42%)
Sep 25, 2024
1.450
1.551
1.422
1.470
9,603
-0.07(-4.55%)
Sep 24, 2024
1.420
1.625
1.380
1.540
43,851
+0.17(+12.41%)
Sep 23, 2024
1.330
1.410
1.330
1.370
8,101
-0.03(-2.14%)
Sep 20, 2024
1.400
1.401
1.390
1.400
3,269
+0.00(+0.00%)
Sep 19, 2024
1.385
1.400
1.373
1.400
9,593
+0.07(+5.26%)
Sep 18, 2024
1.371
1.400
1.320
1.330
7,310
-0.03(-2.21%)
Sep 17, 2024
1.410
1.450
1.320
1.360
12,850
-0.05(-3.55%)
Sep 16, 2024
1.550
1.580
1.410
1.410
15,750
-0.03(-2.08%)
Sep 13, 2024
1.450
1.490
1.390
1.440
26,239
-0.01(-0.69%)
Sep 12, 2024
1.420
1.460
1.350
1.450
14,576
+0.05(+3.58%)
Sep 11, 2024
1.410
1.410
1.370
1.400
18,985
-0.01(-0.72%)
Sep 10, 2024
1.420
1.480
1.410
1.410
6,837
+0.00(+0.01%)
Sep 09, 2024
1.430
1.430
1.395
1.410
4,556
+0.01(+0.71%)
Sep 06, 2024
1.480
1.500
1.350
1.400
16,459
-0.02(-1.08%)
Sep 05, 2024
1.520
1.530
1.410
1.415
9,775
-0.07(-4.95%)
Sep 04, 2024
1.500
1.500
1.430
1.489
9,666
+0.03(+2.37%)
Sep 03, 2024
1.530
1.550
1.454
1.454
18,182
-0.09(-5.55%)
Aug 30, 2024
1.650
1.780
1.530
1.540
17,266
-0.04(-2.53%)
Aug 29, 2024
1.610
1.642
1.561
1.580
8,731
-0.02(-1.56%)
Aug 28, 2024
1.650
1.650
1.530
1.605
9,187
+0.01(+0.38%)
Aug 27, 2024
1.580
1.649
1.540
1.599
18,803
-0.02(-1.30%)
Aug 26, 2024
1.710
1.805
1.620
1.620
15,370
-0.14(-7.95%)
Aug 23, 2024
1.720
1.780
1.650
1.760
22,714
+0.03(+2.03%)
Aug 22, 2024
1.710
1.800
1.710
1.725
9,212
+0.01(+0.58%)
Aug 21, 2024
1.770
1.781
1.715
1.715
11,864
+0.04(+2.08%)
Aug 20, 2024
1.560
1.760
1.559
1.680
29,145
+0.15(+9.80%)
Aug 19, 2024
1.540
1.570
1.520
1.530
6,561
-0.01(-0.65%)
Aug 16, 2024
1.560
1.591
1.530
1.540
8,406
-0.02(-1.28%)
Aug 15, 2024
1.500
1.600
1.500
1.560
5,437
+0.04(+2.30%)
Aug 14, 2024
1.630
1.639
1.510
1.525
8,596
-0.01(-0.33%)
Aug 13, 2024
1.630
1.630
1.530
1.530
5,850
-0.03(-1.92%)
Aug 12, 2024
1.610
1.621
1.510
1.560
13,186
+0.05(+3.31%)
Aug 09, 2024
1.600
1.690
1.500
1.510
18,087
-0.02(-1.31%)
Aug 08, 2024
1.530
1.585
1.523
1.530
7,210
-0.02(-1.29%)
Aug 07, 2024
1.680
1.750
1.520
1.550
12,727
-0.13(-7.74%)
Aug 06, 2024
1.600
1.780
1.600
1.680
23,504
+0.10(+6.13%)
Aug 05, 2024
1.690
1.700
1.552
1.583
23,489
-0.11(-6.33%)
Aug 02, 2024
1.780
1.780
1.650
1.690
11,569
-0.02(-1.17%)
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
.