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

Abits Group Inc - Ordinary Shares (NQ: ABTS )

3.330 -0.400 (-10.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 3.400 4.190 3.123 3.732 110,504 +3.48(+1383.82%)
Mar 07, 2025 0.2949 0.2989 0.2500 0.2515 326,408 -0.07(-21.43%)
Mar 06, 2025 0.3411 0.3600 0.3200 0.3201 304,405 -0.09(-22.14%)
Mar 05, 2025 0.3500 0.4111 0.3300 0.4111 114,683 +0.06(+16.96%)
Mar 04, 2025 0.3225 0.3565 0.2950 0.3515 3,939,392 -0.06(-15.30%)
Mar 03, 2025 0.4400 0.4600 0.4150 0.4150 357,781 -0.00(-0.24%)
Feb 28, 2025 0.4150 0.4497 0.4150 0.4160 11,676 -0.01(-1.19%)
Feb 27, 2025 0.4352 0.4356 0.4200 0.4210 6,561 +0.00(+0.17%)
Feb 26, 2025 0.4200 0.4400 0.4200 0.4203 21,451 -0.00(-0.43%)
Feb 25, 2025 0.4158 0.4490 0.4158 0.4221 19,508 -0.02(-4.93%)
Feb 24, 2025 0.4399 0.4440 0.4150 0.4440 11,387 +0.03(+8.03%)
Feb 21, 2025 0.4399 0.4492 0.4110 0.4110 275,102 -0.01(-2.14%)
Feb 20, 2025 0.4515 0.4599 0.4200 0.4200 5,915 -0.00(-0.85%)
Feb 19, 2025 0.4200 0.4425 0.4000 0.4236 53,666 +0.00(+0.81%)
Feb 18, 2025 0.4200 0.4575 0.4200 0.4202 21,698 +0.00(+0.05%)
Feb 14, 2025 0.4277 0.4433 0.4200 0.4200 13,562 -0.01(-1.64%)
Feb 13, 2025 0.4260 0.4300 0.4000 0.4270 16,195 +0.01(+1.64%)
Feb 12, 2025 0.4500 0.4500 0.4001 0.4201 24,826 +0.01(+3.17%)
Feb 11, 2025 0.4400 0.4410 0.4050 0.4072 76,455 -0.04(-9.51%)
Feb 10, 2025 0.4477 0.4500 0.4200 0.4500 36,072 +0.00(+0.00%)
Feb 07, 2025 0.4450 0.4675 0.4400 0.4500 15,370 -0.02(-3.23%)
Feb 06, 2025 0.4655 0.4660 0.4420 0.4650 34,895 -0.00(-0.51%)
Feb 05, 2025 0.4600 0.4900 0.4496 0.4674 83,554 -0.00(-0.93%)
Feb 04, 2025 0.5000 0.5000 0.4600 0.4718 40,850 +0.03(+5.95%)
Feb 03, 2025 0.4600 0.4998 0.4400 0.4453 73,840 -0.02(-4.03%)
Jan 31, 2025 0.5076 0.5141 0.4640 0.4640 20,399 -0.05(-9.75%)
Jan 30, 2025 0.4907 0.5142 0.4850 0.5141 15,157 +0.04(+9.06%)
Jan 29, 2025 0.5080 0.5080 0.4700 0.4714 17,639 -0.01(-2.80%)
Jan 28, 2025 0.4935 0.4935 0.4700 0.4850 9,638 +0.02(+3.19%)
Jan 27, 2025 0.5100 0.5100 0.4700 0.4700 19,864 -0.04(-7.84%)
Jan 24, 2025 0.5300 0.5500 0.5100 0.5100 33,712 -0.03(-4.67%)
Jan 23, 2025 0.5190 0.5500 0.5190 0.5350 28,649 +0.02(+3.06%)
Jan 22, 2025 0.5920 0.5920 0.5046 0.5191 43,487 -0.04(-7.30%)
Jan 21, 2025 0.5799 0.5800 0.5420 0.5600 83,223 -0.00(-0.46%)
Jan 17, 2025 0.5200 0.5966 0.5200 0.5626 127,945 +0.05(+10.34%)
Jan 16, 2025 0.5000 0.5300 0.4800 0.5099 58,757 +0.02(+4.04%)
Jan 15, 2025 0.4700 0.5100 0.4700 0.4901 54,916 +0.02(+4.28%)
Jan 14, 2025 0.4800 0.5299 0.4610 0.4700 66,800 -0.03(-5.45%)
Jan 13, 2025 0.4700 0.4999 0.4512 0.4971 64,226 +0.05(+10.44%)
Jan 10, 2025 0.4400 0.5190 0.4305 0.4501 53,806 +0.00(+0.81%)
Jan 08, 2025 0.5300 0.5300 0.4400 0.4465 162,444 -0.03(-6.98%)
Jan 07, 2025 0.5600 0.5778 0.4800 0.4800 202,302 -0.08(-14.29%)
Jan 06, 2025 0.7250 0.7250 0.5600 0.5600 249,782 -0.05(-8.18%)
Jan 03, 2025 0.6000 0.6450 0.5522 0.6099 125,241 -0.04(-5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.