Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005574329 20240603 280 (I09811)
IT0005574329 20240603 280 (I09811) Historical

I09811 IT0005574329 20240603 280

0.005

-0.0005 (-9.09%)

May 24 2024 - Closed

Delayed by 15 minutes

I09811 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.005	-0.0005	-9.09%	0.0016	0.005	0.0016	0
May 23 2024	0.0055	-0.0185	-77.08%	0.016	0.018	0.0045	0
May 22 2024	0.024	-0.011	-31.43%	0.026	0.0305	0.022	0
May 21 2024	0.035	-0.005	-12.50%	0.0355	0.0395	0.021	0
May 20 2024	0.04	-0.016	-28.57%	0.041	0.046	0.0345	0
May 17 2024	0.056	0.0065	13.13%	0.0565	0.065	0.0475	0
May 16 2024	0.0495	0.007	16.47%	0.035	0.08	0.035	10,000
May 15 2024	0.0425	-0.028	-39.72%	0.0235	0.0475	0.0235	5,000
May 14 2024	0.0705	-0.002	-2.76%	0.058	0.0705	0.046	0
May 13 2024	0.0725	0.00	0.00%	0.0795	0.085	0.062	0
May 10 2024	0.0725	0.0105	16.94%	0.0745	0.103	0.0675	5,100
May 09 2024	0.062	0.00	0.00%	0.0615	0.065	0.0395	20,000
May 08 2024	0.062	-0.0095	-13.29%	0.069	0.0785	0.053	695,000
May 07 2024	0.0715	0.0225	45.92%	0.0555	0.075	0.0435	0
May 06 2024	0.049	0.0205	71.93%	0.031	0.053	0.031	0
May 03 2024	0.0285	-0.036	-55.81%	0.064	0.064	0.024	0
May 02 2024	0.0645	0.008	14.16%	0.0635	0.067	0.0545	0
Apr 30 2024	0.0565	-0.01	-15.04%	0.0695	0.0715	0.0545	0
Apr 29 2024	0.0665	0.0055	9.02%	0.0735	0.074	0.0615	0
Apr 26 2024	0.061	0.014	29.79%	0.0575	0.064	0.043	0
Apr 25 2024	0.047	-0.0315	-40.13%	0.0735	0.0735	0.036	0
Apr 24 2024	0.0785	-0.0615	-43.93%	0.1295	0.1295	0.075	0
Apr 23 2024	0.14	0.0315	29.03%	0.125	0.1445	0.1075	0
Apr 22 2024	0.1085	0.0295	37.34%	0.1185	0.122	0.0865	130,000
Apr 19 2024	0.079	0.0085	12.06%	0.0525	0.081	0.0485	0
Apr 18 2024	0.0705	0.0005	0.71%	0.066	0.072	0.0525	0
Apr 17 2024	0.07	0.0185	35.92%	0.0585	0.0855	0.0585	0
Apr 16 2024	0.0515	-0.0245	-32.24%	0.057	0.0725	0.051	0
Apr 15 2024	0.076	0.0075	10.95%	0.083	0.098	0.0755	15,000
Apr 12 2024	0.0685	-0.001	-1.44%	0.0805	0.093	0.064	20,000
Apr 11 2024	0.0695	0.001	1.46%	0.0655	0.0695	0.053	860,000
Apr 10 2024	0.0685	-0.0085	-11.04%	0.0815	0.0815	0.0545	45,000
Apr 09 2024	0.077	-0.055	-41.67%	0.116	0.1185	0.073	20,000
Apr 08 2024	0.132	-0.009	-6.38%	0.1115	0.1515	0.1115	10,000
Apr 05 2024	0.141	-0.077	-35.32%	0.143	0.1515	0.124	19,900
Apr 04 2024	0.218	-0.0535	-19.71%	0.256	0.274	0.212	0
Apr 03 2024	0.2715	0.006	2.26%	0.2875	0.304	0.2555	0
Apr 02 2024	0.2655	-0.1105	-29.39%	0.423	0.423	0.232	0
Mar 28 2024	0.376	0.00	0.00%	0.35	0.381	0.341	0
Mar 27 2024	0.376	0.001	0.27%	0.363	0.407	0.346	0
Mar 26 2024	0.375	0.027	7.76%	0.34	0.409	0.34	0
Mar 25 2024	0.348	0.1195	52.30%	0.242	0.354	0.2285	500
Mar 22 2024	0.2285	-0.038	-14.26%	0.263	0.275	0.2255	0
Mar 21 2024	0.2665	0.0475	21.69%	0.2605	0.2805	0.205	0
Mar 20 2024	0.219	-0.0205	-8.56%	0.2235	0.2305	0.203	0
Mar 19 2024	0.2395	0.082	52.06%	0.1475	0.2395	0.143	0
Mar 18 2024	0.1575	-0.011	-6.53%	0.1575	0.161	0.138	0
Mar 15 2024	0.1685	0.031	22.55%	0.1385	0.1835	0.1385	5,000
Mar 14 2024	0.1375	-0.022	-13.79%	0.143	0.143	0.118	0
Mar 13 2024	0.1595	0.0165	11.54%	0.1555	0.173	0.1555	1,500
Mar 12 2024	0.143	0.0415	40.89%	0.0965	0.143	0.095	0
Mar 11 2024	0.1015	0.007	7.41%	0.0765	0.1015	0.07	0
Mar 08 2024	0.0945	0.0255	36.96%	0.0775	0.096	0.0775	0
Mar 07 2024	0.069	0.007	11.29%	0.0625	0.074	0.0595	10,000
Mar 06 2024	0.062	0.001	1.64%	0.0615	0.069	0.061	9,000
Mar 05 2024	0.061	0.0105	20.79%	0.0485	0.0625	0.0455	0
Mar 04 2024	0.0505	0.00	0.00%	0.05	0.0515	0.0465	0
Mar 01 2024	0.0505	-0.0145	-22.31%	0.069	0.0705	0.049	10,000
Feb 29 2024	0.065	0.025	62.50%	0.044	0.067	0.044	20,000
Feb 28 2024	0.04	0.0025	6.67%	0.042	0.0435	0.038	0
Feb 27 2024	0.0375	0.0065	20.97%	0.0265	0.0375	0.026	20,000

IT0005574329 20240603 280

Delayed Upgrade Clock