Skip to main content
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 (%)
Sep 30, 2020 3708 3720 3258 3474 177 -180.00(-4.93%)
Sep 29, 2020 3864 4032 3570 3654 56 -78.00(-2.09%)
Sep 28, 2020 3918 4089 3474 3732 70 +0.00(+0.00%)
Sep 25, 2020 3852 3852 3720 3732 13 -120.00(-3.12%)
Sep 24, 2020 4332 4560 3732 3852 145 -636.00(-14.17%)
Sep 23, 2020 4434 4542 4260 4488 83 +0.00(+0.00%)
Sep 22, 2020 5070 5100 4290 4488 200 -606.00(-11.90%)
Sep 21, 2020 5334 5364 4890 5094 44 -264.00(-4.93%)
Sep 18, 2020 5064 5358 4962 5358 162 +270.00(+5.31%)
Sep 17, 2020 5154 5274 4992 5088 50 -120.00(-2.30%)
Sep 16, 2020 5100 5262 5100 5208 37 +102.00(+2.00%)
Sep 15, 2020 5100 5232 5046 5106 69 +60.00(+1.19%)
Sep 14, 2020 5040 5295 4980 5046 104 -144.00(-2.77%)
Sep 11, 2020 5094 5220 4980 5190 57 +0.00(+0.00%)
Sep 10, 2020 4860 5352 4818 5190 53 +216.00(+4.34%)
Sep 09, 2020 4800 5130 4374 4974 88 +708.00(+16.60%)
Sep 08, 2020 4080 4266 3900 4266 11 +162.00(+3.95%)
Sep 04, 2020 4182 4200 4098 4104 12 -96.00(-2.29%)
Sep 03, 2020 4620 4638 4200 4200 21 -558.00(-11.73%)
Sep 02, 2020 4920 5040 4620 4758 72 -282.00(-5.60%)
Sep 01, 2020 5088 5088 4878 5040 28 -600.00(-10.64%)
Aug 31, 2020 5640 5640 5640 5640 1 +372.00(+7.06%)
Aug 28, 2020 5472 5472 5124 5268 18 +12.00(+0.23%)
Aug 27, 2020 5334 5868 5136 5256 11 +150.00(+2.94%)
Aug 26, 2020 5400 5400 5052 5106 7 -54.00(-1.05%)
Aug 25, 2020 5028 5514 4800 5160 36 +288.00(+5.91%)
Aug 24, 2020 5556 5556 4860 4872 96 -576.00(-10.57%)
Aug 21, 2020 5736 5874 5265 5448 71 -396.00(-6.78%)
Aug 20, 2020 6060 6090 5688 5844 50 +78.00(+1.35%)
Aug 19, 2020 6318 6318 5766 5766 51 -336.00(-5.51%)
Aug 18, 2020 6180 6600 6084 6102 67 -30.00(-0.49%)
Aug 17, 2020 6054 6396 6000 6132 160 +78.00(+1.29%)
Aug 14, 2020 6228 6258 5484 6054 38 -264.00(-4.18%)
Aug 13, 2020 6276 6528 6276 6318 15 -60.00(-0.94%)
Aug 12, 2020 6756 6756 6246 6378 32 -282.00(-4.23%)
Aug 11, 2020 6630 6690 6522 6660 13 +0.00(+0.00%)
Aug 10, 2020 6804 6822 6240 6660 37 -60.00(-0.89%)
Aug 07, 2020 6864 6972 6600 6720 60 -96.00(-1.41%)
Aug 06, 2020 6876 6894 6612 6816 29 -48.00(-0.70%)
Aug 05, 2020 6870 6966 6722 6864 29 +42.00(+0.62%)
Aug 04, 2020 6858 6942 6738 6822 67 +12.00(+0.18%)
Aug 03, 2020 6996 7027 6546 6810 47 -216.00(-3.07%)
Jul 31, 2020 7020 7037 6930 7026 61 +216.00(+3.17%)
Jul 30, 2020 6846 6876 6690 6810 41 -60.00(-0.87%)
Jul 29, 2020 6720 6873 6654 6870 66 +120.00(+1.78%)
Jul 28, 2020 6852 6858 6606 6750 8 -120.00(-1.75%)
Jul 27, 2020 6918 6924 6828 6870 19 -90.00(-1.29%)
Jul 24, 2020 6960 7014 6900 6960 44 +30.00(+0.43%)
Jul 23, 2020 7038 7062 6906 6930 13 -90.00(-1.28%)
Jul 22, 2020 7044 7104 6960 7020 30 +18.00(+0.26%)
Jul 21, 2020 7062 7116 6936 7002 35 +18.00(+0.26%)
Jul 20, 2020 7056 7068 6936 6984 35 -36.00(-0.51%)
Jul 17, 2020 7032 7127 6966 7020 40 +72.00(+1.04%)
Jul 16, 2020 7260 7290 6948 6948 19 -354.00(-4.85%)
Jul 15, 2020 7206 7380 7146 7302 123 +102.00(+1.42%)
Jul 14, 2020 7098 7218 7026 7200 66 +102.00(+1.44%)
Jul 13, 2020 7200 7200 7020 7098 37 -60.00(-0.84%)
Jul 10, 2020 7140 7176 7032 7158 74 +48.00(+0.68%)
Jul 09, 2020 7218 7218 7020 7110 81 -108.00(-1.50%)
Jul 08, 2020 7200 7314 7128 7218 38 +126.00(+1.78%)
Jul 07, 2020 7194 7248 7068 7092 44 -90.00(-1.25%)
Jul 06, 2020 7224 7242 7152 7182 26 -72.00(-0.99%)
Jul 02, 2020 7218 7422 7146 7254 30 +48.00(+0.67%)
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.