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

Bit Mining Ltd (NY: BTCM )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Nov 30, 2022 2.230 2.277 2.130 2.143 54,795 +0.04(+2.05%)
Nov 29, 2022 2.000 2.191 2.000 2.100 22,433 +0.15(+7.69%)
Nov 28, 2022 2.100 2.265 1.930 1.950 60,717 -0.08(-3.94%)
Nov 25, 2022 2.100 2.270 2.016 2.030 46,248 -0.10(-4.69%)
Nov 23, 2022 2.255 2.279 2.010 2.130 61,108 +0.03(+1.43%)
Nov 22, 2022 2.275 2.299 2.024 2.100 36,318 -0.10(-4.55%)
Nov 21, 2022 2.343 2.343 2.200 2.200 65,465 -0.11(-4.76%)
Nov 18, 2022 2.315 2.400 2.300 2.310 41,729 +0.01(+0.52%)
Nov 17, 2022 2.600 2.699 2.219 2.298 84,063 -0.50(-17.93%)
Nov 16, 2022 2.500 2.897 2.335 2.800 266,848 +0.34(+13.96%)
Nov 15, 2022 2.000 2.500 1.977 2.457 184,044 +0.56(+29.32%)
Nov 14, 2022 2.100 2.100 1.899 1.900 76,890 +0.01(+0.42%)
Nov 11, 2022 2.100 2.179 1.892 1.892 148,324 -0.09(-4.44%)
Nov 10, 2022 2.000 2.079 1.951 1.980 72,354 +0.09(+4.82%)
Nov 09, 2022 2.000 2.120 1.888 1.889 101,731 -0.06(-3.18%)
Nov 08, 2022 2.350 2.350 1.950 1.951 353,072 -0.34(-14.84%)
Nov 07, 2022 2.200 2.300 2.200 2.291 62,962 +0.10(+4.61%)
Nov 04, 2022 2.290 2.300 2.152 2.190 117,935 -0.02(-0.82%)
Nov 03, 2022 2.270 2.270 2.200 2.208 20,005 +0.00(+0.14%)
Nov 02, 2022 2.200 2.414 2.200 2.205 74,345 -0.05(-2.35%)
Nov 01, 2022 2.480 2.480 2.211 2.258 48,196 +0.06(+2.64%)
Oct 31, 2022 2.400 2.500 2.200 2.200 41,434 -0.14(-5.94%)
Oct 28, 2022 2.426 2.500 2.320 2.339 32,790 +0.04(+1.70%)
Oct 27, 2022 2.405 2.642 2.201 2.300 63,753 -0.10(-4.17%)
Oct 26, 2022 2.500 2.562 2.333 2.400 100,543 +0.00(+0.00%)
Oct 25, 2022 2.400 2.400 2.218 2.400 78,330 +0.10(+4.35%)
Oct 24, 2022 2.400 2.400 2.138 2.300 70,062 +0.00(+0.00%)
Oct 21, 2022 2.395 2.450 2.275 2.300 70,999 -0.10(-4.17%)
Oct 20, 2022 2.450 2.467 2.340 2.400 16,650 +0.02(+0.84%)
Oct 19, 2022 2.500 2.510 2.356 2.380 36,969 -0.07(-2.86%)
Oct 18, 2022 2.600 2.600 2.450 2.450 26,683 -0.05(-2.00%)
Oct 17, 2022 2.600 2.648 2.320 2.500 37,576 -0.00(-0.04%)
Oct 14, 2022 2.600 2.600 2.400 2.501 36,821 -0.05(-1.92%)
Oct 13, 2022 2.578 2.600 2.284 2.550 72,570 -0.01(-0.39%)
Oct 12, 2022 2.511 2.700 2.510 2.560 29,812 +0.05(+1.99%)
Oct 11, 2022 2.600 2.704 2.500 2.510 77,034 -0.08(-3.09%)
Oct 10, 2022 2.700 2.725 2.505 2.590 38,304 -0.07(-2.74%)
Oct 07, 2022 2.750 2.900 2.551 2.663 47,657 -0.23(-8.05%)
Oct 06, 2022 2.949 2.949 2.800 2.896 66,114 +0.14(+4.93%)
Oct 05, 2022 2.800 2.883 2.701 2.760 57,839 +0.06(+2.22%)
Oct 04, 2022 2.700 3.045 2.650 2.700 244,399 -0.09(-3.23%)
Oct 03, 2022 2.900 2.900 2.700 2.790 40,324 -0.01(-0.39%)
Sep 30, 2022 2.826 2.950 2.650 2.801 25,804 -0.02(-0.88%)
Sep 29, 2022 2.942 2.980 2.620 2.826 62,569 -0.16(-5.29%)
Sep 28, 2022 3.000 3.000 2.808 2.984 43,597 +0.08(+2.83%)
Sep 27, 2022 2.700 3.097 2.590 2.902 92,367 +0.30(+11.62%)
Sep 26, 2022 2.800 3.000 2.600 2.600 57,086 -0.25(-8.77%)
Sep 23, 2022 3.100 3.100 2.800 2.850 80,654 -0.15(-5.03%)
Sep 22, 2022 3.008 3.258 3.000 3.001 49,464 -0.10(-3.22%)
Sep 21, 2022 3.200 3.290 3.080 3.101 67,287 +0.00(+0.00%)
Sep 20, 2022 3.261 3.290 3.100 3.101 97,784 -0.09(-2.79%)
Sep 19, 2022 3.298 3.298 3.028 3.190 85,529 +0.19(+6.33%)
Sep 16, 2022 3.700 3.700 3.000 3.000 157,060 -0.70(-18.88%)
Sep 15, 2022 3.800 3.900 3.610 3.698 41,101 -0.20(-5.18%)
Sep 14, 2022 4.400 4.444 3.700 3.900 65,572 +0.00(+0.00%)
Sep 13, 2022 3.803 3.976 3.803 3.900 55,335 -0.15(-3.70%)
Sep 12, 2022 3.900 4.100 3.802 4.050 115,829 +0.20(+5.19%)
Sep 09, 2022 3.854 3.900 3.780 3.850 74,838 +0.19(+5.08%)
Sep 08, 2022 3.400 3.757 3.300 3.664 108,309 +0.36(+11.03%)
Sep 07, 2022 3.800 3.850 3.300 3.300 155,648 -0.42(-11.31%)
Sep 06, 2022 3.850 3.962 3.625 3.721 83,075 -0.13(-3.48%)
Sep 02, 2022 3.890 3.940 3.800 3.855 80,379 +0.06(+1.47%)
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.