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

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.4850 -0.0162 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4862 0.5212 0.4671 0.4850 8,712 -0.02(-3.23%)
Aug 22, 2024 0.5310 0.5650 0.4650 0.5012 288,525 -0.03(-5.51%)
Aug 21, 2024 0.5400 0.5450 0.4990 0.5304 21,919 -0.01(-1.80%)
Aug 20, 2024 0.4900 0.5565 0.4900 0.5401 7,298 +0.05(+9.13%)
Aug 19, 2024 0.5300 0.5499 0.4887 0.4949 13,115 -0.06(-10.00%)
Aug 16, 2024 0.5860 0.5860 0.5499 0.5499 2,757 +0.03(+4.84%)
Aug 15, 2024 0.4987 0.5500 0.4719 0.5245 235,115 +0.04(+9.36%)
Aug 14, 2024 0.4800 0.4798 0.4701 0.4796 5,012 +0.01(+2.79%)
Aug 13, 2024 0.4810 0.4810 0.4500 0.4666 3,030 -0.01(-2.79%)
Aug 12, 2024 0.4900 0.4900 0.4650 0.4800 23,800 -0.01(-1.23%)
Aug 09, 2024 0.5200 0.5242 0.4857 0.4860 21,236 -0.05(-10.00%)
Aug 08, 2024 0.5200 0.5700 0.5200 0.5400 4,081 +0.02(+3.85%)
Aug 07, 2024 0.6069 0.6069 0.5023 0.5200 3,489 -0.06(-10.25%)
Aug 06, 2024 0.5800 0.5800 0.5045 0.5794 5,354 +0.06(+11.42%)
Aug 05, 2024 0.5770 0.5770 0.5173 0.5200 10,181 -0.06(-11.11%)
Aug 02, 2024 0.5900 0.5900 0.5600 0.5850 5,109 +0.01(+0.86%)
Aug 01, 2024 0.5730 0.6300 0.5550 0.5800 11,479 +0.02(+3.20%)
Jul 31, 2024 0.5500 0.5900 0.5500 0.5620 9,704 +0.01(+1.08%)
Jul 30, 2024 0.5900 0.5900 0.5500 0.5560 14,350 -0.03(-5.36%)
Jul 29, 2024 0.6000 0.6000 0.5688 0.5875 121,278 +0.03(+6.24%)
Jul 26, 2024 0.5500 0.5700 0.5366 0.5530 181,922 +0.05(+10.60%)
Jul 25, 2024 0.4900 0.5490 0.4886 0.5000 22,068 +0.02(+4.32%)
Jul 24, 2024 0.4790 0.5000 0.4701 0.4793 12,478 +0.01(+1.96%)
Jul 23, 2024 0.4590 0.4900 0.4532 0.4701 159,963 -0.02(-3.73%)
Jul 22, 2024 0.4802 0.5250 0.4760 0.4883 33,425 +0.03(+7.30%)
Jul 19, 2024 0.5000 0.5090 0.4550 0.4551 12,676 -0.06(-10.83%)
Jul 18, 2024 0.5100 0.5250 0.5100 0.5104 5,074 -0.01(-2.60%)
Jul 17, 2024 0.5450 0.5450 0.5100 0.5240 6,904 -0.02(-2.96%)
Jul 16, 2024 0.5100 0.5460 0.5101 0.5400 5,012 +0.03(+5.26%)
Jul 15, 2024 0.5100 0.5300 0.5000 0.5130 11,988 +0.00(+0.59%)
Jul 12, 2024 0.4700 0.5200 0.4609 0.5100 8,238 +0.06(+13.08%)
Jul 11, 2024 0.4500 0.4900 0.4476 0.4510 18,094 -0.01(-2.40%)
Jul 10, 2024 0.4621 0.4898 0.4621 0.4621 4,577 +0.00(+1.01%)
Jul 09, 2024 0.4501 0.4575 0.4501 0.4575 3,055 -0.03(-6.63%)
Jul 08, 2024 0.4816 0.5049 0.4801 0.4900 19,584 +0.01(+1.72%)
Jul 05, 2024 0.5000 0.5896 0.4817 0.4817 58,564 -0.09(-16.18%)
Jul 03, 2024 0.5600 0.5916 0.4909 0.5747 16,551 +0.01(+2.62%)
Jul 02, 2024 0.5900 0.6100 0.5600 0.5600 6,289 -0.03(-4.92%)
Jul 01, 2024 0.5530 0.6000 0.5530 0.5890 39,964 +0.04(+6.61%)
Jun 28, 2024 0.5490 0.5525 0.5200 0.5525 6,655 +0.03(+6.25%)
Jun 27, 2024 0.5000 0.5250 0.5000 0.5200 36,344 +0.02(+4.21%)
Jun 26, 2024 0.4800 0.5150 0.4328 0.4990 8,757 +0.03(+7.04%)
Jun 25, 2024 0.4301 0.4662 0.4301 0.4662 25,098 +0.03(+7.12%)
Jun 24, 2024 0.4300 0.4856 0.4250 0.4352 81,345 -0.02(-5.39%)
Jun 21, 2024 0.4820 0.4820 0.4000 0.4600 92,706 -0.04(-7.63%)
Jun 20, 2024 0.5549 0.5600 0.4051 0.4980 128,002 -0.06(-10.25%)
Jun 18, 2024 0.5500 0.5580 0.5219 0.5549 17,897 +0.00(+0.89%)
Jun 17, 2024 0.5890 0.6000 0.5071 0.5500 53,862 +0.02(+4.72%)
Jun 14, 2024 0.6540 0.6540 0.4600 0.5252 103,094 -0.09(-15.30%)
Jun 13, 2024 0.6015 0.6582 0.6015 0.6201 9,567 +0.02(+3.35%)
Jun 12, 2024 0.6890 0.6890 0.6000 0.6000 33,990 -0.03(-4.73%)
Jun 11, 2024 0.6600 0.6600 0.6298 0.6298 977 -0.02(-3.39%)
Jun 10, 2024 0.6519 0.6519 0.6252 0.6519 1,370 +0.00(+0.29%)
Jun 07, 2024 0.6110 0.6549 0.6110 0.6500 12,694 -0.00(-0.02%)
Jun 06, 2024 0.6600 0.7100 0.6500 0.6501 21,955 -0.01(-1.51%)
Jun 05, 2024 0.6420 0.6908 0.6300 0.6601 19,847 +0.03(+4.73%)
Jun 04, 2024 0.6302 0.6500 0.6301 0.6303 4,076 -0.04(-5.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.