Financial News

BTC Digital Ltd. - Ordinary Shares (NQ:BTCT)

2.950 -0.150 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 3.010 3.070 2.910 2.950 76,027 -0.15(-4.84%)
Jun 26, 2025 3.080 3.210 2.750 3.100 260,595 +0.06(+1.97%)
Jun 25, 2025 3.200 3.250 2.900 3.040 279,545 -0.01(-0.33%)
Jun 24, 2025 3.200 3.200 2.950 3.050 363,360 +0.21(+7.39%)
Jun 23, 2025 2.960 2.969 2.750 2.840 168,757 -0.24(-7.79%)
Jun 20, 2025 3.050 3.130 3.040 3.080 93,940 +0.03(+0.98%)
Jun 18, 2025 3.140 3.160 3.020 3.050 54,348 -0.03(-0.97%)
Jun 17, 2025 3.170 3.180 3.020 3.080 59,758 -0.09(-2.84%)
Jun 16, 2025 3.110 3.180 3.020 3.170 102,290 +0.18(+6.02%)
Jun 13, 2025 3.100 3.196 2.960 2.990 116,230 -0.27(-8.28%)
Jun 12, 2025 3.420 3.420 3.200 3.260 94,246 -0.13(-3.83%)
Jun 11, 2025 3.490 3.490 3.340 3.390 79,796 -0.10(-2.87%)
Jun 10, 2025 3.460 3.490 3.330 3.490 100,050 +0.07(+2.05%)
Jun 09, 2025 3.350 3.480 3.300 3.420 171,217 +0.14(+4.27%)
Jun 06, 2025 3.200 3.324 3.120 3.280 139,794 +0.06(+1.86%)
Jun 05, 2025 3.420 3.420 3.140 3.220 112,610 -0.13(-3.88%)
Jun 04, 2025 3.330 3.400 3.210 3.350 101,729 +0.00(+0.00%)
Jun 03, 2025 3.310 3.420 3.280 3.350 111,111 +0.05(+1.52%)
Jun 02, 2025 3.310 3.403 3.230 3.300 87,924 -0.04(-1.20%)
May 30, 2025 3.340 3.440 3.260 3.340 134,922 -0.10(-2.91%)
May 29, 2025 3.570 3.640 3.380 3.440 167,511 -0.08(-2.41%)
May 28, 2025 3.750 3.750 3.500 3.525 211,666 -0.22(-5.75%)
May 27, 2025 3.900 3.920 3.710 3.740 215,384 -0.05(-1.32%)
May 23, 2025 3.860 3.950 3.730 3.790 313,604 -0.37(-8.89%)
May 22, 2025 4.100 4.203 3.930 4.160 445,518 +0.22(+5.58%)
May 21, 2025 4.200 4.380 3.890 3.940 933,870 -0.08(-1.99%)
May 20, 2025 4.070 4.130 3.840 4.020 197,608 -0.06(-1.47%)
May 19, 2025 3.970 4.160 3.880 4.080 240,400 +0.05(+1.24%)
May 16, 2025 3.990 4.100 3.840 4.030 361,670 +0.09(+2.28%)
May 15, 2025 3.910 4.000 3.720 3.940 329,430 -0.14(-3.43%)
May 14, 2025 4.170 4.270 4.000 4.080 209,378 -0.07(-1.69%)
May 13, 2025 4.370 4.370 4.070 4.150 496,217 -0.12(-2.81%)
May 12, 2025 4.550 4.740 4.070 4.270 1,365,673 +0.02(+0.47%)
May 09, 2025 4.170 4.340 3.850 4.250 815,544 +0.21(+5.20%)
May 08, 2025 3.900 4.330 3.870 4.040 573,975 +0.24(+6.32%)
May 07, 2025 3.850 3.910 3.600 3.800 110,761 -0.01(-0.26%)
May 06, 2025 3.780 3.858 3.600 3.810 163,066 -0.04(-1.04%)
May 05, 2025 4.020 4.070 3.750 3.850 193,288 -0.26(-6.33%)
May 02, 2025 4.150 4.370 4.035 4.110 335,567 -0.06(-1.44%)
May 01, 2025 3.970 4.430 3.800 4.170 797,481 +0.37(+9.74%)
Apr 30, 2025 3.710 3.820 3.560 3.800 140,099 -0.15(-3.80%)
Apr 29, 2025 4.020 4.128 3.880 3.950 123,229 -0.13(-3.19%)
Apr 28, 2025 4.330 4.330 4.000 4.080 129,353 -0.09(-2.16%)
Apr 25, 2025 4.210 4.396 4.080 4.170 208,891 +0.09(+2.21%)
Apr 24, 2025 4.010 4.330 4.010 4.080 180,661 -0.11(-2.63%)
Apr 23, 2025 4.320 4.429 4.010 4.190 447,510 +0.41(+10.85%)
Apr 22, 2025 3.460 4.190 3.460 3.780 709,606 +0.43(+12.84%)
Apr 21, 2025 3.440 3.590 3.320 3.350 57,022 -0.06(-1.76%)
Apr 17, 2025 3.340 3.480 3.250 3.410 31,725 +0.08(+2.40%)
Apr 16, 2025 3.410 3.550 3.320 3.330 53,010 -0.17(-4.86%)
Apr 15, 2025 3.510 3.672 3.380 3.500 46,426 -0.04(-1.13%)
Apr 14, 2025 3.720 3.724 3.413 3.540 65,683 +0.05(+1.43%)
Apr 11, 2025 3.310 3.550 3.210 3.490 78,262 +0.09(+2.65%)
Apr 10, 2025 3.400 3.490 3.210 3.400 73,448 +0.00(+0.00%)
Apr 09, 2025 3.150 3.670 2.930 3.400 258,829 +0.23(+7.26%)
Apr 08, 2025 3.570 3.650 3.100 3.170 76,878 -0.23(-6.76%)
Apr 07, 2025 3.010 3.704 3.000 3.400 129,228 -0.01(-0.29%)
Apr 04, 2025 3.740 3.800 3.110 3.410 284,158 -0.46(-11.89%)
Apr 03, 2025 3.980 4.020 3.800 3.870 86,904 -0.14(-3.49%)
Apr 02, 2025 3.870 4.180 3.820 4.010 158,599 +0.07(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback