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

Btc Digital Ltd (NQ: METX )

N/A 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 (%)
Oct 30, 2020 2.990 2.990 2.800 2.870 9,400 +0.02(+0.70%)
Oct 29, 2020 2.900 2.910 2.728 2.850 33,568 -0.05(-1.72%)
Oct 28, 2020 3.050 3.100 2.870 2.900 38,230 -0.15(-4.92%)
Oct 27, 2020 3.230 3.240 3.000 3.050 44,141 -0.27(-8.13%)
Oct 26, 2020 3.440 3.440 3.270 3.320 27,271 -0.13(-3.77%)
Oct 23, 2020 3.600 3.650 3.400 3.450 23,200 -0.12(-3.36%)
Oct 22, 2020 3.510 3.650 3.350 3.570 66,929 +0.17(+5.00%)
Oct 21, 2020 3.569 3.569 3.300 3.400 36,812 -0.20(-5.56%)
Oct 20, 2020 3.640 3.670 3.540 3.600 41,137 -0.04(-1.10%)
Oct 19, 2020 3.700 3.800 3.580 3.640 48,961 -0.13(-3.45%)
Oct 16, 2020 4.040 4.640 3.669 3.770 609,700 -0.22(-5.51%)
Oct 15, 2020 4.070 4.110 3.900 3.990 14,706 -0.08(-1.97%)
Oct 14, 2020 3.960 4.070 3.940 4.070 22,155 +0.04(+0.99%)
Oct 13, 2020 4.180 4.190 3.870 4.030 62,487 +0.06(+1.51%)
Oct 12, 2020 4.200 4.490 3.760 3.970 338,976 +0.03(+0.76%)
Oct 09, 2020 4.100 4.190 3.830 3.940 43,400 -0.08(-1.99%)
Oct 08, 2020 4.320 4.320 3.900 4.020 45,669 -0.32(-7.37%)
Oct 07, 2020 4.420 4.789 4.310 4.340 16,984 -0.21(-4.62%)
Oct 06, 2020 4.840 5.210 4.300 4.550 50,701 -0.29(-5.99%)
Oct 05, 2020 4.690 5.100 4.510 4.840 18,934 +0.18(+3.86%)
Oct 02, 2020 5.500 5.560 4.660 4.660 64,800 -0.84(-15.27%)
Oct 01, 2020 6.200 6.200 5.200 5.500 89,496 -0.29(-5.01%)
Sep 30, 2020 6.180 6.200 5.430 5.790 106,341 -0.30(-4.93%)
Sep 29, 2020 6.440 6.720 5.950 6.090 33,920 -0.13(-2.09%)
Sep 28, 2020 6.530 6.815 5.790 6.220 42,432 +0.00(+0.00%)
Sep 25, 2020 6.420 6.420 6.200 6.220 8,300 -0.20(-3.12%)
Sep 24, 2020 7.220 7.600 6.220 6.420 87,552 -1.06(-14.17%)
Sep 23, 2020 7.390 7.570 7.100 7.480 50,121 +0.00(+0.00%)
Sep 22, 2020 8.450 8.500 7.150 7.480 120,394 -1.01(-11.90%)
Sep 21, 2020 8.890 8.940 8.150 8.490 26,432 -0.44(-4.93%)
Sep 18, 2020 8.440 8.930 8.270 8.930 97,600 +0.45(+5.31%)
Sep 17, 2020 8.590 8.790 8.320 8.480 30,523 -0.20(-2.30%)
Sep 16, 2020 8.500 8.770 8.500 8.680 22,556 +0.17(+2.00%)
Sep 15, 2020 8.500 8.720 8.410 8.510 41,525 +0.10(+1.19%)
Sep 14, 2020 8.400 8.825 8.300 8.410 62,748 -0.24(-2.77%)
Sep 11, 2020 8.490 8.700 8.300 8.650 34,200 +0.00(+0.00%)
Sep 10, 2020 8.100 8.920 8.030 8.650 32,322 +0.36(+4.34%)
Sep 09, 2020 8.000 8.550 7.290 8.290 53,022 +1.18(+16.60%)
Sep 08, 2020 6.800 7.110 6.500 7.110 7,126 +0.27(+3.95%)
Sep 04, 2020 6.970 7.000 6.830 6.840 7,300 -0.16(-2.29%)
Sep 03, 2020 7.700 7.730 7.000 7.000 13,089 -0.93(-11.73%)
Sep 02, 2020 8.200 8.400 7.700 7.930 43,546 -0.47(-5.60%)
Sep 01, 2020 8.480 8.480 8.130 8.400 17,072 -1.00(-10.64%)
Aug 31, 2020 9.400 9.400 9.400 9.400 664 +0.62(+7.06%)
Aug 28, 2020 9.120 9.120 8.540 8.780 11,100 +0.02(+0.23%)
Aug 27, 2020 8.890 9.780 8.560 8.760 6,925 +0.25(+2.94%)
Aug 26, 2020 9.000 9.000 8.420 8.510 4,722 -0.09(-1.05%)
Aug 25, 2020 8.380 9.190 8.000 8.600 22,072 +0.48(+5.91%)
Aug 24, 2020 9.260 9.260 8.100 8.120 57,934 -0.96(-10.57%)
Aug 21, 2020 9.560 9.790 8.775 9.080 42,600 -0.66(-6.78%)
Aug 20, 2020 10.10 10.15 9.480 9.740 30,433 +0.13(+1.35%)
Aug 19, 2020 10.53 10.53 9.610 9.610 30,748 -0.56(-5.51%)
Aug 18, 2020 10.30 11.00 10.14 10.17 40,739 -0.05(-0.49%)
Aug 17, 2020 10.09 10.66 10.00 10.22 96,368 +0.13(+1.29%)
Aug 14, 2020 10.38 10.43 9.140 10.09 23,300 -0.44(-4.18%)
Aug 13, 2020 10.46 10.88 10.46 10.53 9,028 -0.10(-0.94%)
Aug 12, 2020 11.26 11.26 10.41 10.63 19,604 -0.47(-4.23%)
Aug 11, 2020 11.05 11.15 10.87 11.10 8,111 +0.00(+0.00%)
Aug 10, 2020 11.34 11.37 10.40 11.10 22,280 -0.10(-0.89%)
Aug 07, 2020 11.44 11.62 11.00 11.20 36,400 -0.16(-1.41%)
Aug 06, 2020 11.46 11.49 11.02 11.36 17,487 -0.08(-0.70%)
Aug 05, 2020 11.45 11.61 11.20 11.44 17,705 +0.07(+0.62%)
Aug 04, 2020 11.43 11.57 11.23 11.37 40,680 +0.02(+0.18%)
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.