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 (%)
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 0.1180 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%)
Jan 02, 2024 0.1500 0.1750 0.1500 0.1500 98,070 +0.01(+3.45%)
Dec 29, 2023 0.1425 0.1700 0.1350 0.1450 781,766 +0.02(+20.63%)
Dec 28, 2023 0.1400 0.1501 0.1100 0.1202 252,176 +0.01(+8.00%)
Dec 27, 2023 0.1000 0.1800 0.0900 0.1113 486,081 +0.01(+14.62%)
Dec 26, 2023 0.1076 0.1100 0.0954 0.0971 51,957 -0.00(-4.80%)
Dec 22, 2023 0.0956 0.1135 0.0956 0.1020 23,658 +0.00(+2.00%)
Dec 20, 2023 0.1000 8 +0.00(+5.15%)
Dec 19, 2023 0.1066 0.1100 0.0950 0.0951 16,562 -0.00(-4.90%)
Dec 18, 2023 0.1001 0.1001 0.0998 0.1000 13,648 +0.00(+0.00%)
Dec 15, 2023 0.1066 0.1076 0.0920 0.1000 50,035 +0.01(+10.74%)
Dec 14, 2023 0.0900 0.1100 0.0700 0.0903 27,340 -0.01(-7.38%)
Dec 13, 2023 0.1090 0.1090 0.0950 0.0975 57,684 -0.00(-2.50%)
Dec 12, 2023 0.1000 0.1050 0.0950 0.1000 63,986 +0.00(+0.00%)
Dec 11, 2023 0.1100 0.1200 0.1000 0.1000 76,872 -0.00(-2.44%)
Dec 08, 2023 0.1100 0.1190 0.0975 0.1025 291,133 -0.01(-10.79%)
Dec 07, 2023 0.1386 0.1800 0.1100 0.1149 81,215 -0.00(-0.09%)
Dec 06, 2023 0.1280 0.1400 0.1021 0.1150 54,111 -0.01(-9.45%)
Dec 05, 2023 0.0999 0.1483 0.0932 0.1270 633,407 +0.03(+27.00%)
Dec 04, 2023 0.1025 0.1100 0.0848 0.1000 186,730 -0.05(-32.66%)
Dec 01, 2023 0.1000 0.1485 0.1000 0.1485 36,100 +0.05(+48.50%)
Nov 30, 2023 0.1000 0.1000 0.1000 0.1000 45,000 +0.01(+10.74%)
Nov 29, 2023 0.1100 0.1195 0.0901 0.0903 3,311 -0.01(-9.70%)
Nov 28, 2023 0.1000 0.1000 0.0775 0.1000 87,145 +0.01(+10.38%)
Nov 27, 2023 0.1100 0.1100 0.0826 0.0906 11,448 -0.01(-9.40%)
Nov 21, 2023 0.1000 1 -0.00(-2.15%)
Nov 20, 2023 0.1050 0.1190 0.1020 0.1022 5,072 -0.00(-2.67%)
Nov 17, 2023 0.1089 0.1089 0.1050 0.1050 3,528 +0.00(+0.00%)
Nov 16, 2023 0.1190 0.1190 0.1050 0.1050 12,100 -0.01(-4.55%)
Nov 15, 2023 0.1195 0.1489 0.1100 0.1100 871 +0.01(+7.84%)
Nov 14, 2023 0.1100 0.1100 0.1020 0.1020 70,902 -0.00(-0.49%)
Nov 13, 2023 0.1400 0.1400 0.0778 0.1025 182,243 -0.04(-26.84%)
Nov 10, 2023 0.1602 0.1602 0.1401 0.1401 381 +0.00(+0.07%)
Nov 09, 2023 0.1890 0.1890 0.1341 0.1400 6,572 -0.01(-6.67%)
Nov 07, 2023 0.1500 0 +0.00(+0.00%)
Nov 06, 2023 0.1500 0.1695 0.1500 0.1500 17,860 +0.00(+0.00%)
Nov 03, 2023 0.1500 0.1500 0.1500 0.1500 15,701 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 121 +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.