Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hat Interactive Entertainment Technology - Ordinary Shares (NQ: BHAT )

0.1230 -0.0065 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1111 0.1290 0.1111 0.1230 2,222,266 -0.00(-2.38%)
Dec 19, 2024 0.1190 0.1269 0.1138 0.1260 2,548,497 +0.01(+5.88%)
Dec 18, 2024 0.1176 0.1250 0.1051 0.1190 3,515,667 +0.00(+3.93%)
Dec 17, 2024 0.1175 0.1210 0.1030 0.1145 2,957,134 -0.00(-1.46%)
Dec 16, 2024 0.1238 0.1280 0.1154 0.1162 2,464,924 -0.01(-8.43%)
Dec 13, 2024 0.1181 0.1295 0.1125 0.1269 5,120,818 +0.01(+9.40%)
Dec 12, 2024 0.1229 0.1300 0.1155 0.1160 640,671 -0.01(-9.37%)
Dec 11, 2024 0.1241 0.1350 0.1153 0.1280 1,724,467 +0.00(+0.08%)
Dec 10, 2024 0.1300 0.1332 0.1212 0.1279 1,198,763 -0.01(-4.91%)
Dec 09, 2024 0.1266 0.1430 0.1235 0.1345 3,384,633 +0.01(+8.73%)
Dec 06, 2024 0.1480 0.1574 0.1090 0.1237 7,575,790 -0.03(-18.78%)
Dec 05, 2024 0.1498 0.1579 0.1416 0.1523 2,439,545 -0.00(-0.46%)
Dec 04, 2024 0.1502 0.1590 0.1313 0.1530 3,436,660 +0.00(+1.06%)
Dec 03, 2024 0.1400 0.1669 0.1313 0.1514 3,145,125 +0.01(+8.14%)
Dec 02, 2024 0.1400 0.1469 0.1335 0.1400 820,887 -0.01(-5.34%)
Nov 29, 2024 0.1500 0.1500 0.1367 0.1479 803,040 -0.00(-1.27%)
Nov 27, 2024 0.1400 0.1746 0.1388 0.1498 2,608,543 +0.00(+3.31%)
Nov 26, 2024 0.1300 0.1500 0.1322 0.1450 777,914 +0.00(+0.69%)
Nov 25, 2024 0.1400 0.1600 0.1352 0.1440 839,511 -0.02(-12.20%)
Nov 22, 2024 0.1600 0.1656 0.1503 0.1640 69,282 +0.00(+2.50%)
Nov 21, 2024 0.1330 0.1700 0.1194 0.1600 681,018 -0.00(-0.62%)
Nov 20, 2024 0.1630 0.1680 0.1506 0.1610 651,515 -0.01(-5.85%)
Nov 19, 2024 0.1605 0.1791 0.1486 0.1710 561,488 +0.01(+3.64%)
Nov 18, 2024 0.1851 0.1932 0.1626 0.1650 1,220,949 -0.02(-10.86%)
Nov 15, 2024 0.1900 0.2020 0.1825 0.1851 351,480 -0.02(-10.58%)
Nov 14, 2024 0.2295 0.2295 0.1660 0.2070 216,193 -0.02(-10.00%)
Nov 13, 2024 0.2173 0.2400 0.2173 0.2300 329,873 +0.01(+2.68%)
Nov 12, 2024 0.2200 0.2240 0.1900 0.2240 1,549,397 +0.01(+2.28%)
Nov 11, 2024 0.2101 0.2200 0.2101 0.2190 131,434 -0.00(-0.45%)
Nov 08, 2024 0.2469 0.2498 0.2105 0.2200 630,527 -0.03(-11.22%)
Nov 07, 2024 0.2500 0.2600 0.2416 0.2478 659,527 -0.01(-2.94%)
Nov 06, 2024 0.2521 0.2700 0.2416 0.2553 322,397 +0.00(+1.27%)
Nov 05, 2024 0.2575 0.2638 0.2416 0.2521 246,918 -0.01(-2.10%)
Nov 04, 2024 0.2759 0.2759 0.2500 0.2575 94,031 -0.02(-6.67%)
Nov 01, 2024 0.2890 0.2899 0.2710 0.2759 90,639 -0.01(-3.53%)
Oct 31, 2024 0.2873 0.2948 0.2700 0.2860 233,827 -0.00(-0.69%)
Oct 30, 2024 0.2850 0.2999 0.2730 0.2880 175,620 -0.01(-4.00%)
Oct 29, 2024 0.2700 0.3500 0.2700 0.3000 1,922,262 +0.03(+12.78%)
Oct 28, 2024 0.2780 0.2986 0.2660 0.2660 325,953 -0.01(-4.32%)
Oct 25, 2024 0.2497 0.2890 0.2460 0.2780 203,013 +0.03(+11.33%)
Oct 24, 2024 0.2702 0.2962 0.2400 0.2497 504,956 -0.02(-7.59%)
Oct 23, 2024 0.3100 0.3100 0.2600 0.2702 418,890 -0.03(-9.93%)
Oct 22, 2024 0.2950 0.3277 0.2810 0.3000 183,766 +0.01(+1.69%)
Oct 21, 2024 0.3333 0.3400 0.2901 0.2950 350,537 -0.04(-11.33%)
Oct 18, 2024 0.2990 0.3327 0.2850 0.3327 152,645 +0.05(+15.76%)
Oct 17, 2024 0.2800 0.3099 0.2726 0.2874 164,582 +0.00(+0.95%)
Oct 16, 2024 0.2903 0.3150 0.2700 0.2847 182,185 -0.02(-5.95%)
Oct 15, 2024 0.3200 0.3486 0.3010 0.3027 226,306 -0.02(-5.41%)
Oct 14, 2024 0.3300 0.3500 0.3108 0.3200 49,540 -0.01(-2.65%)
Oct 11, 2024 0.3010 0.3300 0.3010 0.3287 6,052 +0.02(+6.03%)
Oct 10, 2024 0.3200 0.3379 0.3019 0.3100 22,091 -0.01(-3.19%)
Oct 09, 2024 0.3310 0.3422 0.2900 0.3202 155,531 -0.02(-4.70%)
Oct 08, 2024 0.3400 0.3460 0.3300 0.3360 152,205 -0.02(-5.35%)
Oct 07, 2024 0.3700 0.3800 0.3500 0.3550 270,459 -0.01(-4.03%)
Oct 04, 2024 0.3570 0.3777 0.3352 0.3699 144,748 +0.03(+8.73%)
Oct 03, 2024 0.3500 0.3589 0.3250 0.3402 335,158 -0.01(-3.90%)
Oct 02, 2024 0.3440 0.4040 0.3210 0.3540 1,474,073 +0.05(+15.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.