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

Bit Mining Ltd (NY: BTCM )

2.105 -0.095 (-4.32%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 2.200 2.330 2.069 2.200 65,535 +0.08(+3.77%)
Apr 16, 2024 2.000 2.200 1.930 2.120 93,422 +0.09(+4.43%)
Apr 15, 2024 2.400 2.400 1.790 2.030 235,258 -0.37(-15.42%)
Apr 12, 2024 2.600 2.600 2.300 2.400 107,248 -0.19(-7.34%)
Apr 11, 2024 2.550 2.655 2.510 2.590 36,806 +0.02(+0.78%)
Apr 10, 2024 2.540 2.670 2.530 2.570 32,667 -0.01(-0.39%)
Apr 09, 2024 2.730 2.850 2.560 2.580 61,655 -0.16(-5.84%)
Apr 08, 2024 2.720 2.800 2.650 2.740 69,728 +0.05(+1.86%)
Apr 05, 2024 2.720 2.849 2.610 2.690 74,067 -0.03(-1.10%)
Apr 04, 2024 2.710 2.820 2.670 2.720 99,210 +0.06(+2.26%)
Apr 03, 2024 2.610 2.743 2.600 2.660 44,350 +0.00(+0.00%)
Apr 02, 2024 2.730 2.750 2.620 2.660 50,578 -0.12(-4.32%)
Apr 01, 2024 2.860 2.900 2.750 2.780 116,202 -0.15(-5.12%)
Mar 28, 2024 2.900 3.030 2.830 2.930 127,898 -0.01(-0.34%)
Mar 27, 2024 2.850 3.028 2.800 2.940 118,013 +0.06(+2.08%)
Mar 26, 2024 2.970 2.970 2.770 2.880 93,648 +0.01(+0.35%)
Mar 25, 2024 2.800 2.930 2.770 2.870 156,137 +0.04(+1.41%)
Mar 22, 2024 2.960 2.960 2.770 2.830 99,271 -0.13(-4.39%)
Mar 21, 2024 3.190 3.190 2.880 2.960 161,355 -0.15(-4.82%)
Mar 20, 2024 2.940 3.130 2.930 3.110 124,055 +0.09(+2.98%)
Mar 19, 2024 3.000 3.180 2.830 3.020 72,480 +0.05(+1.68%)
Mar 18, 2024 2.900 3.000 2.730 2.970 189,223 +0.03(+1.02%)
Mar 15, 2024 2.840 2.940 2.770 2.940 55,346 +0.10(+3.52%)
Mar 14, 2024 2.870 2.940 2.710 2.840 103,304 -0.11(-3.73%)
Mar 13, 2024 2.970 3.080 2.890 2.950 141,695 -0.07(-2.32%)
Mar 12, 2024 3.140 3.140 2.900 3.020 161,256 -0.12(-3.82%)
Mar 11, 2024 3.110 3.300 3.070 3.140 244,879 -0.01(-0.32%)
Mar 08, 2024 3.120 3.370 3.030 3.150 164,399 +0.08(+2.61%)
Mar 07, 2024 3.060 3.130 2.940 3.070 158,573 -0.02(-0.65%)
Mar 06, 2024 3.100 3.240 3.017 3.090 165,933 +0.02(+0.65%)
Mar 05, 2024 3.440 3.520 2.960 3.070 242,631 -0.46(-13.03%)
Mar 04, 2024 3.700 3.800 3.400 3.530 253,870 -0.17(-4.59%)
Mar 01, 2024 3.690 3.710 3.450 3.700 130,278 +0.00(+0.00%)
Feb 29, 2024 4.100 4.110 3.546 3.700 189,084 -0.28(-7.04%)
Feb 28, 2024 4.000 4.000 3.600 3.980 510,330 +0.21(+5.57%)
Feb 27, 2024 3.970 4.117 3.630 3.770 202,649 -0.10(-2.58%)
Feb 26, 2024 3.660 3.940 3.480 3.870 256,862 +0.04(+1.04%)
Feb 23, 2024 3.990 3.990 3.620 3.830 225,098 -0.06(-1.54%)
Feb 22, 2024 4.230 4.230 3.840 3.890 134,548 -0.03(-0.77%)
Feb 21, 2024 4.050 4.140 3.852 3.920 57,877 -0.27(-6.44%)
Feb 20, 2024 4.090 4.190 3.750 4.190 130,052 +0.00(+0.00%)
Feb 16, 2024 4.390 4.590 4.101 4.190 126,581 -0.11(-2.56%)
Feb 15, 2024 4.580 4.883 4.230 4.300 223,354 -0.17(-3.80%)
Feb 14, 2024 4.400 4.470 4.180 4.470 192,454 +0.44(+10.92%)
Feb 13, 2024 4.000 4.150 3.724 4.030 114,199 -0.11(-2.66%)
Feb 12, 2024 4.140 4.450 3.980 4.140 224,413 +0.00(+0.00%)
Feb 09, 2024 4.150 4.420 3.880 4.140 133,661 +0.17(+4.28%)
Feb 08, 2024 3.670 4.070 3.650 3.970 129,505 +0.50(+14.41%)
Feb 07, 2024 3.560 3.570 3.400 3.470 72,457 -0.08(-2.25%)
Feb 06, 2024 3.510 3.650 3.410 3.550 61,664 -0.01(-0.28%)
Feb 05, 2024 3.700 3.800 3.500 3.560 79,060 -0.15(-4.04%)
Feb 02, 2024 3.990 4.000 3.500 3.710 102,255 -0.24(-6.08%)
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.