Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Mining Ltd (NY: BTCM )

1.990 -0.130 (-6.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 08, 2023 2.770 2.930 2.680 2.780 91,441 -0.16(-5.44%)
May 05, 2023 3.060 3.190 2.910 2.940 127,335 +0.01(+0.34%)
May 04, 2023 2.760 3.180 2.760 2.930 204,582 +0.26(+9.74%)
May 03, 2023 2.700 2.790 2.590 2.670 40,332 +0.01(+0.38%)
May 02, 2023 2.650 2.800 2.610 2.660 69,702 +0.11(+4.31%)
May 01, 2023 2.730 2.736 2.530 2.550 85,157 -0.18(-6.59%)
Apr 28, 2023 2.650 2.786 2.635 2.730 86,628 -0.05(-1.80%)
Apr 27, 2023 2.920 2.970 2.710 2.780 101,420 -0.07(-2.46%)
Apr 26, 2023 2.770 2.990 2.730 2.850 248,147 +0.30(+11.76%)
Apr 25, 2023 2.580 2.624 2.510 2.550 46,464 -0.04(-1.54%)
Apr 24, 2023 2.760 2.835 2.540 2.590 83,915 -0.22(-7.83%)
Apr 21, 2023 2.880 2.980 2.720 2.810 73,238 -0.10(-3.44%)
Apr 20, 2023 2.800 3.050 2.780 2.910 97,691 +0.01(+0.34%)
Apr 19, 2023 3.140 3.300 2.860 2.900 169,507 -0.45(-13.43%)
Apr 18, 2023 3.300 3.640 3.260 3.350 319,541 +0.10(+3.08%)
Apr 17, 2023 2.980 3.280 2.870 3.250 213,400 +0.17(+5.52%)
Apr 14, 2023 2.820 3.130 2.625 3.080 370,894 +0.40(+14.93%)
Apr 13, 2023 2.560 2.830 2.550 2.680 309,596 +0.15(+5.93%)
Apr 12, 2023 2.600 2.710 2.440 2.530 205,150 -0.08(-3.07%)
Apr 11, 2023 2.450 2.710 2.430 2.610 354,552 +0.23(+9.66%)
Apr 10, 2023 2.290 2.439 2.210 2.380 123,159 +0.04(+1.71%)
Apr 06, 2023 2.330 2.380 2.220 2.340 93,934 -0.05(-2.09%)
Apr 05, 2023 2.560 2.560 2.320 2.390 105,500 -0.10(-4.02%)
Apr 04, 2023 2.500 2.540 2.410 2.490 73,239 -0.03(-1.19%)
Apr 03, 2023 2.490 2.630 2.360 2.520 319,501 +0.06(+2.44%)
Mar 31, 2023 2.400 2.570 2.376 2.460 115,177 +0.06(+2.50%)
Mar 30, 2023 2.610 2.656 2.330 2.400 126,572 -0.16(-6.25%)
Mar 29, 2023 2.330 2.560 2.330 2.560 162,918 +0.25(+10.82%)
Mar 28, 2023 2.520 2.520 2.250 2.310 110,697 -0.21(-8.33%)
Mar 27, 2023 2.510 2.580 2.380 2.520 150,418 +0.05(+2.02%)
Mar 24, 2023 2.730 2.799 2.430 2.470 172,999 -0.28(-10.18%)
Mar 23, 2023 2.570 2.784 2.550 2.750 182,911 +0.34(+14.11%)
Mar 22, 2023 2.750 2.960 2.400 2.410 272,164 -0.33(-12.04%)
Mar 21, 2023 2.290 2.900 2.236 2.740 355,854 +0.46(+20.18%)
Mar 20, 2023 2.310 2.370 2.220 2.280 136,473 +0.08(+3.64%)
Mar 17, 2023 2.480 2.578 2.200 2.200 243,963 -0.06(-2.65%)
Mar 16, 2023 2.360 2.360 2.200 2.260 81,544 +0.00(+0.00%)
Mar 15, 2023 2.420 2.510 2.250 2.260 113,541 -0.18(-7.38%)
Mar 14, 2023 2.480 2.603 2.270 2.440 179,091 +0.19(+8.44%)
Mar 13, 2023 2.200 2.380 2.030 2.250 268,089 +0.18(+8.70%)
Mar 10, 2023 2.140 2.160 2.000 2.070 141,170 -0.14(-6.33%)
Mar 09, 2023 2.210 2.325 2.200 2.210 92,355 -0.09(-3.91%)
Mar 08, 2023 2.400 2.540 2.250 2.300 93,919 -0.20(-8.00%)
Mar 07, 2023 2.580 2.664 2.432 2.500 121,833 -0.12(-4.58%)
Mar 06, 2023 2.690 2.830 2.580 2.620 102,335 -0.16(-5.76%)
Mar 03, 2023 2.650 2.847 2.620 2.780 70,439 +0.13(+4.91%)
Mar 02, 2023 2.670 2.750 2.650 2.650 69,398 -0.10(-3.64%)
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.