1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Athena Bitcoin Global (PK) (ABIT)
  7. Historical

ABIT

Athena Bitcoin Global (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Athena Bitcoin Global (PK) ABIT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.63% 7.90 16:30:30
Open Price Low Price High Price Close Price Prev Close
7.40 7.40 8.995 7.90 7.95
more quote information »

ABIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.908.9957.407.9310,8300.000.0%
1 Month10.3010.507.128.4934,966-2.40-23.3%
3 Months1.6646.501.6613.0247,3516.24375.9%
6 Months0.1546.500.1410.4337,3047.755,166.67%
1 Year0.1546.500.1410.4337,3047.755,166.67%
3 Years0.1546.500.1410.4337,3047.755,166.67%
5 Years0.1546.500.1410.4337,3047.755,166.67%

ABIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 7.90 -0.05 -0.63% 7.40 8.995 7.40 44,609
Oct 21 2021 7.95 0.25 3.25% 7.99 8.00 7.45 17,502
Oct 20 2021 7.70 -0.21 -2.65% 7.82 8.00 7.50 12,693
Oct 19 2021 7.91 -0.29 -3.54% 8.24 8.24 7.80 6,482
Oct 18 2021 8.20 0.20 2.5% 7.65 8.20 7.65 8,136
Oct 15 2021 8.00 0.30 3.9% 7.90 8.22 7.56 9,336
Oct 14 2021 7.70 -0.12 -1.47% 7.82 8.24 7.12 17,472
Oct 13 2021 7.815 -0.10 -1.2% 7.50 8.47 7.50 9,376
Oct 12 2021 7.91 -0.26 -3.18% 8.17 8.51 7.5401 36,614
Oct 11 2021 8.17 -0.33 -3.88% 8.53 8.60 8.11 16,086
Oct 08 2021 8.50 -0.05 -0.58% 8.62 8.79 8.25 12,459
Oct 07 2021 8.55 -0.28 -3.17% 8.81 9.13 8.53 30,907
Oct 06 2021 8.83 -0.26 -2.86% 9.11 9.50 8.75 20,355
Oct 05 2021 9.09 0.43 4.97% 8.99 9.60 8.54 20,982
Oct 04 2021 8.66 0.24 2.85% 8.17 9.40 8.17 23,272
Oct 01 2021 8.42 -0.05 -0.59% 8.82 9.50 7.64 30,978
Sep 30 2021 8.47 0.47 5.88% 8.01 9.20 8.01 26,012
Sep 29 2021 8.00 -1.01 -11.21% 9.66 9.95 8.00 55,654
Sep 28 2021 9.01 0.90 11.1% 8.25 10.24 7.35 101,361
Sep 27 2021 8.11 -0.79 -8.88% 8.75 10.24 8.05 86,713
Sep 24 2021 8.90 -2.35 -20.89% 10.30 10.50 7.88 156,928
See More Historical Prices »


Your Recent History
USOTC
ABIT
Athena Bit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.