Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Warrant (NQ: BTMWW )

0.0749 +0.0069 (+10.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0949 0.0950 0.0800 0.0949 14,844 -0.01(-5.10%)
Mar 27, 2024 0.0851 0.1000 0.0851 0.1000 9,948 +0.01(+11.36%)
Mar 26, 2024 0.0970 0.0970 0.0810 0.0898 67,899 -0.01(-10.11%)
Mar 25, 2024 0.1200 0.1200 0.0971 0.0999 198,068 -0.03(-23.15%)
Mar 22, 2024 0.1317 0.1318 0.1300 0.1300 9,756 +0.02(+14.44%)
Mar 21, 2024 0.1126 0.1325 0.1119 0.1136 98,170 +0.00(+0.26%)
Mar 20, 2024 0.1221 0.1221 0.1126 0.1133 19,455 -0.01(-7.13%)
Mar 19, 2024 0.1125 0.1500 0.1123 0.1220 45,349 -0.01(-6.15%)
Mar 18, 2024 0.1400 0.1400 0.1222 0.1300 20,128 -0.01(-7.14%)
Mar 15, 2024 0.1500 0.1500 0.1099 0.1400 155,091 +0.02(+16.67%)
Mar 14, 2024 0.1300 0.1300 0.1022 0.1200 106,774 -0.01(-7.69%)
Mar 13, 2024 0.1100 0.1450 0.1100 0.1300 122,540 +0.03(+36.70%)
Mar 12, 2024 0.1179 0.1179 0.0930 0.0951 73,107 -0.01(-8.56%)
Mar 11, 2024 0.1024 0.1200 0.1024 0.1040 24,863 -0.01(-5.45%)
Mar 08, 2024 0.1098 0.1117 0.1020 0.1100 31,062 +0.01(+7.74%)
Mar 07, 2024 0.1020 0.1180 0.0990 0.1021 9,274 -0.01(-11.14%)
Mar 06, 2024 0.1051 0.1199 0.0990 0.1149 2,966 +0.01(+9.43%)
Mar 05, 2024 0.1200 0.1450 0.1040 0.1050 70,913 -0.01(-12.50%)
Mar 04, 2024 0.1050 0.1200 0.1050 0.1200 34,660 +0.01(+14.18%)
Mar 01, 2024 0.1128 0.1200 0.1050 0.1051 11,346 -0.01(-8.61%)
Feb 29, 2024 0.1100 0.1236 0.1100 0.1150 40,850 +0.01(+14.89%)
Feb 28, 2024 0.0950 0.1250 0.0950 0.1001 61,800 -0.02(-16.79%)
Feb 27, 2024 0.1100 0.1300 0.1092 0.1203 18,158 -0.01(-7.53%)
Feb 26, 2024 0.1298 0.1301 0.1156 0.1301 60,493 +0.02(+23.08%)
Feb 23, 2024 0.1200 0.1300 0.0960 0.1057 37,526 -0.01(-11.92%)
Feb 22, 2024 0.1050 0.1200 0.0911 0.1200 47,768 +0.01(+9.19%)
Feb 21, 2024 0.1051 0.1196 0.0950 0.1099 7,028 -0.00(-0.09%)
Feb 20, 2024 0.1100 0.1100 0.0970 0.1100 27,332 +0.00(+0.00%)
Feb 16, 2024 0.1100 0.1100 0.1000 0.1100 9,649 +0.01(+7.74%)
Feb 15, 2024 0.1100 0.1125 0.1020 0.1021 11,810 -0.01(-8.59%)
Feb 14, 2024 0.1285 0.1345 0.1115 0.1117 47,343 -0.00(-1.59%)
Feb 13, 2024 0.1349 0.1349 0.1115 0.1135 21,143 -0.01(-5.50%)
Feb 12, 2024 0.1280 0.1450 0.1200 0.1201 16,639 -0.01(-4.68%)
Feb 09, 2024 0.1200 0.1270 0.1040 0.1260 10,709 +0.02(+14.44%)
Feb 08, 2024 0.1150 0.1170 0.1100 0.1101 36,009 +0.01(+7.31%)
Feb 07, 2024 0.1001 0.1100 0.1000 0.1026 33,188 -0.00(-0.48%)
Feb 06, 2024 0.1150 0.1150 0.1002 0.1031 6,481 -0.01(-12.26%)
Feb 05, 2024 0.0960 0.1275 0.0960 0.1175 7,132 +0.02(+16.34%)
Feb 02, 2024 0.1010 0.1225 0.1010 0.1010 14,477 -0.01(-8.01%)
Feb 01, 2024 0.1289 0.1289 0.0950 0.1098 72,355 -0.00(-3.77%)
Jan 31, 2024 0.1162 0.1295 0.1140 0.1141 24,817 -0.01(-10.86%)
Jan 30, 2024 0.1500 0.1500 0.1130 0.1280 36,673 +0.01(+7.02%)
Jan 29, 2024 0.1500 0.1500 0.1103 0.1196 151,770 +0.00(+1.79%)
Jan 26, 2024 0.1289 0.1289 0.1175 0.1175 2,542 +0.01(+11.80%)
Jan 25, 2024 0.1300 0.1300 0.1050 0.1051 4,705 -0.01(-8.37%)
Jan 24, 2024 0.1200 0.1200 0.1147 0.1147 1,606 +0.01(+9.13%)
Jan 23, 2024 0.1153 0.1160 0.1051 0.1051 8,357 -0.00(-4.45%)
Jan 22, 2024 0.1156 0.1156 0.1056 0.1100 13,287 -0.02(-15.38%)
Jan 19, 2024 0.1164 0.1300 0.1052 0.1300 4,467 +0.00(+0.08%)
Jan 18, 2024 0.1400 0.1400 0.1050 0.1299 26,157 -0.00(-0.08%)
Jan 17, 2024 0.1200 0.1300 0.0950 0.1300 240,810 +0.01(+10.83%)
Jan 16, 2024 0.1190 0.1175 0.1000 0.1173 65,188 +0.00(+2.00%)
Jan 12, 2024 0.1500 0.1500 0.1100 0.1150 55,986 -0.01(-8.00%)
Jan 11, 2024 0.1290 0.1500 0.1100 0.1250 525,251 +0.03(+31.58%)
Jan 10, 2024 0.1000 0.1099 0.0913 0.0950 23,310 -0.00(-1.25%)
Jan 09, 2024 0.1094 0.1124 0.0961 0.0962 15,674 -0.01(-12.62%)
Jan 08, 2024 0.1000 0.1161 0.0850 0.1101 189,331 +0.01(+10.10%)
Jan 05, 2024 0.1500 0.1500 0.0710 0.1000 637,284 -0.04(-25.93%)
Jan 04, 2024 0.1649 0.1649 0.1205 0.1350 206,026 -0.01(-10.00%)
Jan 03, 2024 0.1500 0.1630 0.1500 0.1500 30,413 +0.00(+0.00%)
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.