S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Abits Group Ltd (ABTS)
Abits Group Ltd (ABTS) Historical

ABTS Abits Group Ltd

0.6597

-0.0399 (-5.70%)

May 24 2024 - Closed

Delayed by 15 minutes

ABTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.65	-0.0496	-7.09%	0.69	0.6989	0.65	23,682
May 23 2024	0.6996	0.0376	5.68%	0.64	0.70	0.64	19,566
May 22 2024	0.662	-0.008	-1.19%	0.672	0.70	0.662	12,659
May 21 2024	0.67	0.0097	1.47%	0.669	0.6962	0.6661	8,615
May 20 2024	0.6603	0.0002	0.03%	0.6601	0.687	0.6601	34,968
May 17 2024	0.6601	-0.0499	-7.03%	0.7135	0.7135	0.66	10,105
May 16 2024	0.71	0.0264	3.86%	0.6638	0.73	0.6638	15,968
May 15 2024	0.6836	-0.0465	-6.37%	0.75	0.7699	0.55	45,433
May 14 2024	0.7301	-0.0199	-2.65%	0.7275	0.80	0.7001	25,242
May 13 2024	0.75	-0.057	-7.06%	0.807	0.807	0.7134	69,305
May 10 2024	0.807	-0.0069	-0.85%	0.83	0.83	0.807	16,526
May 09 2024	0.8139	0.0069	0.86%	0.82	0.825	0.807	10,979
May 08 2024	0.807	-0.003	-0.37%	0.8006	0.81	0.7913	7,957
May 07 2024	0.81	0.0138	1.73%	0.80	0.81	0.7808	16,576
May 06 2024	0.7962	0.0163	2.09%	0.7875	0.8178	0.7603	36,154
May 03 2024	0.7799	0.0209	2.75%	0.77	0.7799	0.75	2,894
May 02 2024	0.759	0.01399	1.88%	0.7311	0.7999	0.7311	6,340
May 01 2024	0.745006	-0.02499	-3.25%	0.75	0.799	0.73	12,693
Apr 30 2024	0.77	-0.0196	-2.48%	0.788	0.788	0.73	21,029
Apr 29 2024	0.7896	0.0046	0.59%	0.784	0.7899	0.73	4,211
Apr 26 2024	0.785	0.0572	7.86%	0.76	0.785	0.7579	13,121
Apr 25 2024	0.7278	-0.0317	-4.17%	0.7211	0.7521	0.7211	1,026
Apr 24 2024	0.7595	0.0084	1.12%	0.799	0.799	0.72	3,103
Apr 23 2024	0.7511	0.015	2.04%	0.7416	0.77	0.72	38,034
Apr 22 2024	0.7361	-0.0345	-4.48%	0.7706	0.7706	0.736	7,065
Apr 19 2024	0.7706	0.0131	1.73%	0.74	0.779	0.74	19,044
Apr 18 2024	0.7575	0.029	3.98%	0.73	0.7575	0.7227	22,586
Apr 17 2024	0.7285	-0.0415	-5.39%	0.74	0.7766	0.7285	16,766
Apr 16 2024	0.77	-0.02	-2.53%	0.7879	0.78965	0.7515	22,057
Apr 15 2024	0.79	0.04	5.33%	0.772	0.8195	0.72	478,022
Apr 12 2024	0.75	0.01	1.35%	0.70	0.78	0.70	460,283
Apr 11 2024	0.74	0.0392	5.59%	0.7198	0.758	0.65	773,724
Apr 10 2024	0.7008	-0.0092	-1.30%	0.71	0.82	0.7008	46,632
Apr 09 2024	0.71	0.0114	1.63%	0.68	0.76	0.63	437,005
Apr 08 2024	0.6986	0.0585	9.14%	0.645	0.72	0.6411	83,888
Apr 05 2024	0.6401	0.009	1.43%	0.6485	0.6485	0.6053	18,626
Apr 04 2024	0.6311	-0.0099	-1.54%	0.651	0.6695	0.6114	27,250
Apr 03 2024	0.641	-0.0295	-4.40%	0.6799	0.6999	0.59	749,408
Apr 02 2024	0.6705	-0.0488	-6.78%	0.72	0.7395	0.66075	70,989
Apr 01 2024	0.7193	0.0244	3.51%	0.729	0.75	0.695	112,336
Mar 28 2024	0.6949	-0.1021	-12.81%	0.698	0.775	0.662	1,332,111
Mar 27 2024	0.797	0.017	2.18%	0.6998	0.799	0.64	1,672,235
Mar 26 2024	0.78	0.0542	7.47%	0.6799	0.80	0.67	1,828,522
Mar 25 2024	0.7258	0.0108	1.51%	0.69	0.7599	0.66	1,347,321
Mar 22 2024	0.715	-0.065	-8.33%	0.67	0.745	0.64	1,288,494
Mar 21 2024	0.78	-0.055	-6.59%	0.785	0.80	0.73	344,225
Mar 20 2024	0.835	0.086	11.48%	0.7147	0.90	0.71	287,328
Mar 19 2024	0.749	-0.028	-3.60%	0.777	0.9398	0.7001	280,988
Mar 18 2024	0.777	0.0269	3.59%	0.75	0.778	0.565463	385,953
Mar 15 2024	0.7501	-0.0599	-7.40%	0.82	0.82	0.72	54,621
Mar 14 2024	0.81	-0.015	-1.82%	0.841	0.841	0.81	18,937
Mar 13 2024	0.825	-0.0105	-1.26%	0.8303	0.85	0.825	30,333
Mar 12 2024	0.8355	0.0105	1.27%	0.859	0.86	0.83	26,377
Mar 11 2024	0.825	0.002	0.24%	0.89	0.89	0.825	104,297
Mar 08 2024	0.823	-0.078	-8.66%	0.8996	0.90	0.81	368,922
Mar 07 2024	0.901	0.0194	2.20%	0.899	0.941	0.851	223,652
Mar 06 2024	0.8816	-0.0087	-0.98%	1.00	1.00	0.87	106,534
Mar 05 2024	0.8903	0.0003	0.03%	0.96	0.96	0.87	51,410
Mar 04 2024	0.89	-0.08	-8.25%	1.00	1.00	0.89	88,039
Mar 01 2024	0.97	-0.013	-1.32%	0.97	1.00	0.96	26,338
Feb 29 2024	0.983	-0.0171	-1.71%	1.04	1.05	0.96	107,921
Feb 28 2024	1.0001	0.02	2.05%	1.05	1.06	0.96	142,690
Feb 27 2024	0.98	0.00	0.00%	1.02	1.05	0.9705	64,359
Feb 26 2024	0.98	0.0645	7.05%	0.93	0.999	0.91	93,470

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions