Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btc Digital Ltd (NQ: METX )

2.030 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 (%)
Feb 28, 2022 111.00 123.00 104.40 120.30 39,217 +12.30(+11.39%)
Feb 25, 2022 108.96 111.00 105.06 108.00 14,489 +4.26(+4.11%)
Feb 24, 2022 94.98 104.40 93.30 103.74 24,263 -0.60(-0.58%)
Feb 23, 2022 109.32 115.74 102.00 104.34 14,963 -6.90(-6.20%)
Feb 22, 2022 119.88 123.00 108.00 111.24 18,102 -11.28(-9.21%)
Feb 18, 2022 122.52 0 -4.44(-3.50%)
Feb 17, 2022 136.92 157.80 124.80 126.96 63,526 -16.14(-11.28%)
Feb 16, 2022 125.88 144.00 123.60 143.10 50,622 +17.10(+13.57%)
Feb 15, 2022 121.86 132.00 118.92 126.00 25,574 +8.40(+7.14%)
Feb 14, 2022 122.04 125.40 115.38 117.60 17,676 -5.40(-4.39%)
Feb 11, 2022 143.88 153.48 117.06 123.00 55,162 -12.60(-9.29%)
Feb 10, 2022 108.00 146.28 108.06 135.60 92,594 +23.46(+20.92%)
Feb 09, 2022 108.60 114.00 108.60 112.14 13,287 +2.76(+2.52%)
Feb 08, 2022 110.16 114.00 108.00 109.38 8,861 -0.12(-0.11%)
Feb 07, 2022 108.30 120.00 108.30 109.50 22,078 +1.38(+1.28%)
Feb 04, 2022 104.70 109.80 103.92 108.12 10,732 +2.82(+2.68%)
Feb 03, 2022 105.24 110.88 103.80 105.30 10,945 -3.90(-3.57%)
Feb 02, 2022 113.04 114.00 108.00 109.20 11,174 -2.16(-1.94%)
Feb 01, 2022 114.00 119.16 110.22 111.36 20,040 +2.16(+1.98%)
Jan 31, 2022 104.34 109.20 12,369 +7.20(+7.06%)
Jan 28, 2022 102.00 103.80 96.72 102.00 19,177 -0.90(-0.87%)
Jan 27, 2022 108.00 109.08 102.00 102.90 15,333 -4.98(-4.62%)
Jan 26, 2022 115.50 117.00 103.86 107.88 29,157 +1.14(+1.07%)
Jan 25, 2022 102.00 113.40 99.66 106.74 19,286 +2.16(+2.07%)
Jan 24, 2022 100.38 107.58 91.14 104.58 27,832 -0.30(-0.29%)
Jan 21, 2022 108.00 113.70 102.84 104.88 20,287 -8.52(-7.51%)
Jan 20, 2022 108.00 122.94 108.00 113.40 29,043 -2.22(-1.92%)
Jan 19, 2022 120.00 120.36 114.60 115.62 20,986 -3.24(-2.73%)
Jan 18, 2022 124.20 124.80 117.66 118.86 21,912 -5.34(-4.30%)
Jan 14, 2022 124.20 0 -1.80(-1.43%)
Jan 13, 2022 132.30 134.34 124.80 126.00 19,832 -6.48(-4.89%)
Jan 12, 2022 138.00 141.00 130.80 132.48 16,662 -3.48(-2.56%)
Jan 11, 2022 135.00 140.94 131.40 135.96 21,935 +4.20(+3.19%)
Jan 10, 2022 131.40 138.00 126.36 131.76 26,028 -4.92(-3.60%)
Jan 07, 2022 139.86 143.40 136.20 136.68 19,684 +0.48(+0.35%)
Jan 06, 2022 148.14 150.00 120.60 136.20 30,861 -10.74(-7.31%)
Jan 05, 2022 154.20 165.00 144.60 146.94 48,777 -7.62(-4.93%)
Jan 04, 2022 157.62 164.88 151.98 154.56 34,145 -4.44(-2.79%)
Jan 03, 2022 153.00 160.80 150.60 159.00 30,266 +8.76(+5.83%)
Dec 31, 2021 156.00 160.50 150.00 150.24 30,817 -6.36(-4.06%)
Dec 30, 2021 150.00 168.00 150.00 156.60 40,487 +4.32(+2.84%)
Dec 29, 2021 150.66 157.20 150.00 152.28 32,674 -3.48(-2.23%)
Dec 28, 2021 151.32 161.40 151.20 155.76 29,252 +4.44(+2.93%)
Dec 27, 2021 156.96 159.06 150.78 151.32 27,670 -6.48(-4.11%)
Dec 23, 2021 163.62 165.48 156.72 157.80 35,251 +0.96(+0.61%)
Dec 22, 2021 181.08 181.20 154.80 156.84 65,751 +0.24(+0.15%)
Dec 21, 2021 152.28 163.20 152.28 156.60 21,514 -0.60(-0.38%)
Dec 20, 2021 157.86 158.58 150.00 157.20 23,397 -4.68(-2.89%)
Dec 17, 2021 153.36 168.60 150.00 161.88 22,721 +4.08(+2.59%)
Dec 16, 2021 162.84 171.00 156.60 157.80 11,469 -4.14(-2.56%)
Dec 15, 2021 158.10 165.60 148.20 161.94 26,898 +2.34(+1.47%)
Dec 14, 2021 165.60 167.16 156.36 159.60 29,156 -11.40(-6.67%)
Dec 13, 2021 169.38 176.94 165.60 171.00 20,258 -6.18(-3.49%)
Dec 10, 2021 176.94 182.94 168.00 177.18 21,600 +2.52(+1.44%)
Dec 09, 2021 183.00 190.56 172.32 174.66 25,342 -8.52(-4.65%)
Dec 08, 2021 180.60 191.58 175.50 183.18 27,825 +4.68(+2.62%)
Dec 07, 2021 186.00 192.00 175.20 178.50 36,988 +8.70(+5.12%)
Dec 06, 2021 152.40 174.00 147.00 169.80 52,736 +11.88(+7.52%)
Dec 03, 2021 180.60 181.86 153.00 157.92 94,834 -22.86(-12.65%)
Dec 02, 2021 185.94 191.94 180.00 180.78 45,957 +4.98(+2.83%)
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.