Amlogi Holding Corporation (BTOC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1518 | 3.22978723404 | 4.7 | 5.19 | 4.7 | 23919 | 4.8079171 | CS |
| 4 | -0.0182 | -0.373716632444 | 4.87 | 5.32 | 4.53 | 23800 | 4.91275083 | CS |
| 12 | -0.1482 | -2.964 | 5 | 6.26 | 4.2 | 73552 | 4.814448 | CS |
| 26 | -0.1482 | -2.964 | 5 | 6.26 | 4.2 | 73552 | 4.814448 | CS |
| 52 | -0.1482 | -2.964 | 5 | 6.26 | 4.2 | 73552 | 4.814448 | CS |
| 156 | -0.1482 | -2.964 | 5 | 6.26 | 4.2 | 73552 | 4.814448 | CS |
| 260 | -0.1482 | -2.964 | 5 | 6.26 | 4.2 | 73552 | 4.814448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 4.8518 | 0.02 | 0.45 | 4.7699999 | 4.86 | 4.7699999 | 946 |
| 1721082900 | 4.83 | 0.04 | 0.84 | 4.89 | 5.0199999 | 4.7760999 | 4383 |
| 1720823700 | 4.79 | -0.1 | -2.04 | 4.74 | 4.9699 | 4.74 | 18394 |
| 1720737300 | 4.89 | 0.09 | 1.88 | 4.99 | 5.05 | 4.7808 | 13020 |
| 1720650900 | 4.8 | 0.06 | 1.26 | 4.72 | 5.19 | 4.71 | 80922 |
| 1720564500 | 4.7401 | -0.21 | -4.24 | 4.7 | 4.835 | 4.7 | 2877 |
| 1720478100 | 4.95 | 0.2 | 4.21 | 4.72 | 4.95 | 4.68 | 4116 |
| 1720218900 | 4.75 | 0.04 | 0.85 | 4.7 | 4.875 | 4.7 | 2455 |
| 1720040640 | 4.71 | -0.02 | -0.42 | 4.8 | 4.84 | 4.6 | 13690 |
| 1719959700 | 4.73 | -0.21 | -4.25 | 4.61 | 5 | 4.61 | 15082 |
| 1719873300 | 4.94 | 0.04 | 0.82 | 4.7 | 4.94 | 4.64 | 2453 |
| 1719614100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719527700 | 4.9 | 0.01 | 0.20 | 4.88 | 5.03 | 4.8 | 4900 |
| 1719441300 | 4.89 | 0.24 | 5.16 | 4.87 | 4.92 | 4.63 | 5148 |
| 1719354900 | 4.65 | 0.11 | 2.42 | 4.53 | 4.9388 | 4.53 | 11914 |
| 1719268500 | 4.54 | -0.5 | -9.92 | 4.92 | 5.0199999 | 4.54 | 43421 |
| 1719009300 | 5.04 | -0.1 | -1.95 | 5.32 | 5.32 | 4.8 | 51855 |
| 1718922900 | 5.14 | 0.3 | 6.20 | 4.86 | 5.2699999 | 4.6101 | 143808 |
| 1718750100 | 4.84 | 0.04 | 0.83 | 4.87 | 4.88 | 4.7 | 3204 |
| 1718663700 | 4.8 | 0.13 | 2.78 | 4.68 | 4.84 | 4.6001 | 5684 |
| 1718404500 | 4.67 | -0.03 | -0.64 | 4.5599999 | 4.75 | 4.5199999 | 16014 |
| 1718318100 | 4.7 | -0.14 | -2.89 | 4.7 | 4.82 | 4.4 | 133036 |
| 1718231700 | 4.84 | -0.04 | -0.82 | 5.04 | 5.04 | 4.64 | 44752 |
| 1718145300 | 4.88 | 0.16 | 3.39 | 4.94 | 5.11 | 4.76 | 85806 |
| 1718058900 | 4.72 | 0.12 | 2.61 | 4.7699999 | 4.8835 | 4.57 | 20188 |
| 1717799700 | 4.6 | -0.3 | -6.12 | 4.85 | 5.0599999 | 4.28 | 100435 |
| 1717713300 | 4.8998 | -0.13 | -2.59 | 5.12 | 5.15 | 4.89 | 59847 |
| 1717626900 | 5.03 | 0.1 | 2.03 | 5 | 5.4 | 4.96 | 332168 |
| 1717540500 | 4.93 | -0.08 | -1.60 | 4.92 | 4.931 | 4.86 | 14817 |
| 1717454100 | 5.01 | -0.05 | -0.99 | 5.14 | 5.14 | 4.94 | 19542 |
| 1717194900 | 5.0599999 | 0.06 | 1.20 | 5.08 | 5.15 | 4.88 | 53971 |
| 1717108500 | 4.9999 | 0.1 | 2.04 | 4.9 | 5.08 | 4.85 | 49765 |
| 1717022100 | 4.9 | -0.07 | -1.41 | 4.86 | 5.0898 | 4.86 | 19161 |
| 1716935700 | 4.97 | 0.17 | 3.54 | 4.99 | 4.99 | 4.8099999 | 67707 |
| 1716590100 | 4.8 | -0.14 | -2.83 | 4.9 | 5.15 | 4.8 | 131032 |
| 1716503700 | 4.94 | 0.11 | 2.28 | 4.73 | 5.34 | 4.73 | 93733 |
| 1716417300 | 4.83 | -0.11 | -2.23 | 4.8099999 | 4.95 | 4.66 | 47607 |
| 1716330900 | 4.94 | 0.12 | 2.49 | 4.87 | 5.1 | 4.7676999 | 49972 |
| 1716244500 | 4.82 | -0.12 | -2.33 | 5.04 | 5.04 | 4.68 | 50304 |
| 1715985300 | 4.9349999 | -0.07 | -1.30 | 5.01 | 5.2 | 4.85 | 101161 |
| 1715898900 | 5 | 0.38 | 8.17 | 4.9 | 5.01 | 4.6101 | 190937 |
| 1715812500 | 4.6224 | 0 | 0.05 | 4.69 | 4.88 | 4.26 | 191352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
