Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 11.49 11.93 10.89 10.90 2,016,263 -0.90(-7.63%)
Jul 22, 2024 11.19 11.88 10.53 11.80 2,014,974 +0.82(+7.42%)
Jul 19, 2024 9.440 11.07 9.200 10.98 3,138,150 +1.55(+16.49%)
Jul 18, 2024 10.60 10.60 9.340 9.430 2,347,875 -0.89(-8.62%)
Jul 17, 2024 10.94 11.45 10.17 10.32 3,032,943 -0.86(-7.69%)
Jul 16, 2024 11.28 11.73 10.97 11.18 2,551,413 -0.30(-2.61%)
Jul 15, 2024 11.13 11.67 11.02 11.48 2,805,758 +0.91(+8.61%)
Jul 12, 2024 10.19 10.77 9.800 10.57 2,098,000 +0.40(+3.93%)
Jul 11, 2024 11.37 11.46 9.830 10.17 4,536,245 -0.74(-6.78%)
Jul 10, 2024 11.60 11.60 10.71 10.91 1,736,043 -0.30(-2.68%)
Jul 09, 2024 12.42 12.85 11.06 11.21 3,341,181 -1.21(-9.74%)
Jul 08, 2024 11.80 12.85 11.80 12.42 4,340,379 +0.88(+7.63%)
Jul 05, 2024 10.90 11.64 10.45 11.54 3,143,578 -0.29(-2.45%)
Jul 03, 2024 11.22 11.85 10.71 11.83 3,685,419 +0.22(+1.89%)
Jul 02, 2024 10.86 11.64 10.41 11.61 4,346,009 +1.02(+9.63%)
Jul 01, 2024 10.40 11.13 9.820 10.59 3,386,503 +0.33(+3.22%)
Jun 28, 2024 10.23 11.09 10.10 10.26 4,985,331 +0.48(+4.91%)
Jun 27, 2024 9.560 10.69 9.350 9.780 4,373,648 +0.53(+5.73%)
Jun 26, 2024 9.900 10.98 9.030 9.250 5,254,118 -0.78(-7.78%)
Jun 25, 2024 9.500 10.06 9.200 10.03 5,099,072 +0.83(+9.02%)
Jun 24, 2024 9.290 9.950 8.920 9.200 1,823,134 -0.31(-3.26%)
Jun 21, 2024 9.180 9.800 8.680 9.510 3,283,306 -0.35(-3.55%)
Jun 20, 2024 8.990 10.11 8.990 9.860 2,659,536 +0.78(+8.59%)
Jun 18, 2024 8.930 9.330 8.660 9.080 1,624,050 -0.30(-3.20%)
Jun 17, 2024 9.610 9.740 8.290 9.380 2,753,242 -0.57(-5.73%)
Jun 14, 2024 9.880 9.950 8.900 9.950 2,278,580 +0.10(+1.02%)
Jun 13, 2024 8.180 10.10 8.180 9.850 4,298,949 +1.69(+20.71%)
Jun 12, 2024 7.910 8.540 7.650 8.160 2,601,383 +0.62(+8.22%)
Jun 11, 2024 7.090 7.560 6.750 7.540 1,032,076 +0.25(+3.43%)
Jun 10, 2024 6.970 7.420 6.960 7.290 744,967 -0.01(-0.14%)
Jun 07, 2024 7.440 7.680 7.041 7.300 1,016,404 -0.02(-0.27%)
Jun 06, 2024 7.090 7.490 6.931 7.320 1,309,007 +0.31(+4.42%)
Jun 05, 2024 7.270 7.400 6.820 7.010 1,086,283 -0.14(-1.96%)
Jun 04, 2024 6.400 7.170 6.350 7.150 1,814,607 +0.81(+12.78%)
Jun 03, 2024 6.100 6.540 5.950 6.340 873,810 +0.21(+3.43%)
May 31, 2024 6.440 6.750 6.060 6.130 1,294,432 +0.31(+5.33%)
May 30, 2024 5.980 6.084 5.780 5.820 311,557 -0.16(-2.68%)
May 29, 2024 6.080 6.140 5.890 5.980 212,362 -0.13(-2.13%)
May 28, 2024 6.050 6.190 5.920 6.110 437,756 +0.05(+0.83%)
May 24, 2024 5.650 6.060 5.610 6.060 303,157 +0.43(+7.64%)
May 23, 2024 5.940 5.940 5.620 5.630 254,553 -0.27(-4.58%)
May 22, 2024 5.900 6.360 5.810 5.900 678,485 -0.01(-0.17%)
May 21, 2024 5.950 6.170 5.860 5.910 512,781 -0.12(-1.99%)
May 20, 2024 5.660 6.080 5.590 6.030 457,904 +0.32(+5.60%)
May 17, 2024 5.880 6.030 5.610 5.710 396,947 -0.15(-2.56%)
May 16, 2024 5.670 6.130 5.670 5.860 620,440 +0.20(+3.53%)
May 15, 2024 5.500 5.680 5.280 5.660 679,706 +0.28(+5.20%)
May 14, 2024 5.440 5.540 5.250 5.380 524,486 -0.07(-1.28%)
May 13, 2024 5.520 5.700 5.430 5.450 511,029 -0.05(-0.91%)
May 10, 2024 5.780 5.960 5.450 5.500 477,940 -0.29(-5.01%)
May 09, 2024 5.570 5.840 5.560 5.790 313,504 +0.15(+2.57%)
May 08, 2024 5.680 5.710 5.440 5.645 469,470 -0.11(-1.83%)
May 07, 2024 5.800 5.890 5.680 5.750 521,044 -0.09(-1.54%)
May 06, 2024 5.890 6.110 5.810 5.840 624,369 +0.10(+1.74%)
May 03, 2024 5.780 5.878 5.530 5.740 497,727 +0.10(+1.77%)
May 02, 2024 5.600 5.786 5.440 5.640 611,012 +0.14(+2.55%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.