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

Bit Mining Ltd (NY: BTCM )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.640 2.750 2.550 2.700 93,848 +0.07(+2.66%)
Jun 29, 2023 2.570 2.700 2.530 2.630 145,809 +0.06(+2.33%)
Jun 28, 2023 2.520 2.690 2.520 2.570 68,382 +0.00(+0.00%)
Jun 27, 2023 2.570 2.790 2.530 2.570 128,273 -0.01(-0.39%)
Jun 26, 2023 2.700 2.720 2.560 2.580 58,889 -0.04(-1.53%)
Jun 23, 2023 2.640 2.780 2.570 2.620 155,900 -0.06(-2.24%)
Jun 22, 2023 2.740 2.740 2.510 2.680 87,611 -0.02(-0.74%)
Jun 21, 2023 2.670 2.830 2.645 2.700 204,097 +0.06(+2.27%)
Jun 20, 2023 2.450 2.710 2.450 2.640 160,167 +0.13(+5.18%)
Jun 16, 2023 2.460 2.579 2.415 2.510 92,358 +0.07(+2.87%)
Jun 15, 2023 2.570 2.600 2.410 2.440 153,130 -0.15(-5.79%)
Jun 14, 2023 2.680 2.680 2.500 2.590 108,428 -0.09(-3.36%)
Jun 13, 2023 2.700 2.780 2.640 2.680 55,950 +0.01(+0.37%)
Jun 12, 2023 2.750 2.815 2.640 2.670 81,747 -0.13(-4.64%)
Jun 09, 2023 2.950 2.950 2.750 2.800 56,548 -0.06(-2.10%)
Jun 08, 2023 2.880 2.920 2.790 2.860 25,603 -0.02(-0.69%)
Jun 07, 2023 2.810 2.930 2.750 2.880 47,478 -0.02(-0.69%)
Jun 06, 2023 2.730 2.946 2.610 2.900 98,645 +0.15(+5.45%)
Jun 05, 2023 2.950 3.026 2.750 2.750 114,417 -0.21(-7.09%)
Jun 02, 2023 3.050 3.100 2.950 2.960 85,628 +0.03(+1.02%)
Jun 01, 2023 3.000 3.050 2.900 2.930 73,607 +0.00(+0.00%)
May 31, 2023 2.830 2.980 2.830 2.930 77,320 -0.02(-0.68%)
May 30, 2023 3.000 3.050 2.920 2.950 125,848 +0.11(+3.87%)
May 26, 2023 2.710 2.927 2.700 2.840 42,499 -0.03(-1.05%)
May 25, 2023 2.850 2.900 2.700 2.870 44,167 -0.01(-0.35%)
May 24, 2023 2.820 2.920 2.750 2.880 35,635 -0.05(-1.71%)
May 23, 2023 2.990 3.131 2.880 2.930 65,547 -0.08(-2.66%)
May 22, 2023 2.900 3.090 2.820 3.010 112,982 +0.15(+5.24%)
May 19, 2023 2.900 2.900 2.750 2.860 30,372 -0.01(-0.35%)
May 18, 2023 2.860 2.920 2.800 2.870 41,387 -0.06(-2.05%)
May 17, 2023 2.710 2.930 2.710 2.930 63,086 +0.14(+5.02%)
May 16, 2023 2.830 2.920 2.700 2.790 62,317 -0.13(-4.45%)
May 15, 2023 2.770 2.970 2.730 2.920 72,430 +0.16(+5.80%)
May 12, 2023 2.850 2.850 2.600 2.760 96,943 -0.05(-1.78%)
May 11, 2023 3.000 3.000 2.750 2.810 89,612 -0.20(-6.64%)
May 10, 2023 2.970 3.150 2.810 3.010 89,692 -0.05(-1.63%)
May 09, 2023 2.780 3.094 2.775 3.060 98,035 +0.28(+10.07%)
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%)
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.