Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Riot Blockchain Inc (AP4N.BE)

Compare
7.12
+0.24
+(3.53%)
As of 5:20:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20257.027.296.977.127.12-
Mar 11, 20257.077.156.796.886.88-
Mar 10, 20257.327.427.227.257.25-
Mar 7, 20257.507.607.427.507.50-
Mar 6, 20258.348.347.607.807.80-
Mar 5, 20258.138.247.887.887.88-
Mar 4, 20258.348.387.637.637.63-
Mar 3, 202510.1210.129.089.089.08250
Feb 28, 20257.978.677.938.678.67-
Feb 27, 20258.879.028.729.029.02-
Feb 26, 20259.079.148.828.828.8242
Feb 25, 20259.239.278.398.398.39-
Feb 24, 202510.2710.339.709.709.70-
Feb 21, 202511.1111.2110.7510.7510.75-
Feb 20, 202511.2211.2210.9810.9810.98-
Feb 19, 202511.2911.3411.1911.3411.34-
Feb 18, 202511.4711.6311.2711.3211.32-
Feb 17, 202511.6911.6911.6411.6411.64-
Feb 14, 202511.6111.7811.5211.5211.52-
Feb 13, 202510.6711.1910.6311.1911.19-
Feb 12, 202510.8910.9110.6410.6410.64-
Feb 11, 202511.4311.4311.0311.0311.03-
Feb 10, 202511.4211.5711.0911.0911.0960
Feb 7, 202511.1211.6311.1111.2611.26-
Feb 6, 202511.5111.5611.2111.2311.23-
Feb 5, 202511.5311.8311.4911.4911.49-
Feb 4, 202511.5111.5911.3511.5311.53-
Feb 3, 202510.7811.3510.7211.3511.35-
Jan 31, 202511.4611.8011.4111.8011.80-
Jan 30, 202510.9811.5810.9511.2811.2870
Jan 29, 202510.6910.8410.6210.6210.62-
Jan 28, 202511.2311.2610.4310.4310.43-
Jan 27, 202512.2012.3510.9710.9710.97-
Jan 24, 202512.7313.1612.4813.1613.16-
Jan 23, 202512.4713.6012.2713.6013.60-
Jan 22, 202512.3012.4612.0912.0912.09-
Jan 21, 202512.7513.4112.4612.5312.53-
Jan 20, 202513.7913.7913.2013.2013.20-
Jan 17, 202513.1813.8413.1213.8413.84-
Jan 16, 202513.1413.1412.8813.0313.03-
Jan 15, 202512.0012.9211.8812.9212.92-
Jan 14, 202511.6312.0711.5811.8011.80-
Jan 13, 202511.6211.6211.1611.4611.46890
Jan 10, 202511.6011.7811.4811.4811.48-
Jan 9, 202511.7111.7211.3011.7211.72-
Jan 8, 202511.8511.9211.3711.4311.43-
Jan 7, 202512.3812.3812.1512.1512.15-
Jan 6, 202512.1912.3512.1012.3512.3520
Jan 3, 202510.0911.6510.0911.6511.65-
Jan 2, 202510.0710.6110.0710.0910.091
Dec 30, 202410.3810.4110.3710.3710.37-
Dec 27, 202411.0611.1810.5210.5210.5255
Dec 23, 202410.9911.1610.3310.3310.335
Dec 20, 202410.8211.0910.2511.0911.09180
Dec 19, 202411.7511.9511.1411.1411.14-
Dec 18, 202413.0013.1112.9112.9312.9320
Dec 17, 202413.6213.8113.2013.3213.32710
Dec 16, 202412.9513.2512.6213.2513.2580
Dec 13, 202411.8813.0811.8313.0813.08450
Dec 12, 202411.1512.2911.1412.2212.22-
Dec 11, 202410.6711.4410.6111.4411.44-
Dec 10, 202410.8311.1210.4210.4210.4212
Dec 9, 202412.1212.1211.1111.1111.11-
Dec 6, 202411.7412.6111.6512.5912.5910
Dec 5, 202413.1013.1012.2912.2912.29120
Dec 4, 202411.6711.9811.6211.6611.66-
Dec 3, 202411.6411.6511.2911.6511.65-
Dec 2, 202412.1712.1711.8611.8611.86-
Nov 29, 202411.7012.5111.6712.5112.51-
Nov 28, 202411.5811.5811.3811.4511.45-
Nov 27, 202410.9611.2710.6711.2711.27-
Nov 26, 202411.3311.3311.0311.0711.07-
Nov 25, 202411.7012.1211.2212.1212.12200
Nov 22, 202411.2611.3710.9411.3511.35153
Nov 21, 202412.1112.2811.4611.5011.50-
Nov 20, 202411.6512.0411.6211.6211.62-
Nov 19, 202411.5311.6911.4211.6911.69102
Nov 18, 202412.0012.0011.4411.8111.81270
Nov 15, 202411.2911.5211.0511.1711.17249
Nov 14, 202411.9412.3011.2611.2611.26-
Nov 13, 202412.7313.7512.7313.7513.75-
Nov 12, 202414.6014.8413.1113.1113.112,917
Nov 11, 202413.0014.5213.0014.5214.52382
Nov 8, 202411.4711.5111.4011.4211.42-
Nov 7, 202411.1011.6010.9911.6011.60336
Nov 6, 20248.8110.618.8110.6110.61-
Nov 5, 20248.448.818.368.818.81-
Nov 4, 20248.628.628.028.308.30-
Nov 1, 20248.559.018.538.948.94-
Oct 31, 20249.039.198.638.638.63-
Oct 30, 202410.1710.179.809.819.8180
Oct 29, 202410.0710.2810.0410.2810.28-
Oct 28, 20249.149.469.119.469.46-
Oct 25, 20249.249.479.249.409.40-
Oct 24, 20249.189.579.099.579.57-
Oct 23, 20249.119.118.989.029.02-
Oct 22, 20248.928.928.768.878.87-
Oct 21, 20249.259.378.738.808.80450
Oct 18, 20248.708.878.628.878.87100
Oct 17, 20248.408.408.168.378.37-
Oct 16, 20248.148.328.138.328.321,000
Oct 15, 20247.998.277.948.008.00-
Oct 14, 20247.928.137.808.138.13-
Oct 11, 20247.207.467.137.467.46-
Oct 10, 20247.187.197.017.117.11300
Oct 9, 20247.467.467.347.347.34-
Oct 8, 20247.217.427.217.427.42-
Oct 7, 20247.317.497.177.497.49-
Oct 4, 20246.796.996.786.996.99-
Oct 3, 20246.706.706.546.596.59-
Oct 2, 20246.416.636.326.636.63-
Oct 1, 20246.736.756.306.416.41860
Sep 30, 20246.876.876.646.646.64-
Sep 27, 20247.087.186.966.966.96200
Sep 26, 20246.767.036.767.037.03-
Sep 25, 20246.766.866.646.686.68-
Sep 24, 20246.556.706.486.706.70860
Sep 23, 20246.546.606.526.606.60-
Sep 20, 20246.526.526.316.376.37200
Sep 19, 20246.746.806.526.526.52-
Sep 18, 20246.426.486.316.486.48-
Sep 17, 20246.306.506.306.316.31-
Sep 16, 20246.416.416.286.296.29-
Sep 13, 20246.336.476.326.476.47-
Sep 12, 20246.506.536.386.406.40-
Sep 11, 20246.286.466.176.466.46-
Sep 10, 20246.216.446.096.446.44-
Sep 9, 20245.966.115.876.116.11-
Sep 6, 20246.076.075.775.775.77-
Sep 5, 20246.146.146.076.076.07-
Sep 4, 20245.906.285.906.206.20217
Sep 3, 20246.926.926.146.146.1410
Sep 2, 20246.806.856.746.856.85-
Aug 30, 20246.877.006.876.906.90-
Aug 29, 20246.907.176.906.926.92-
Aug 28, 20247.027.116.826.886.88250
Aug 27, 20247.437.467.057.107.10-
Aug 26, 20247.697.697.477.557.55-
Aug 23, 20247.377.457.287.457.45-
Aug 22, 20247.427.557.317.317.31-
Aug 21, 20247.267.417.227.417.41-
Aug 20, 20247.477.497.227.227.22-
Aug 19, 20247.177.247.117.237.23100
Aug 16, 20247.217.337.087.337.33-
Aug 15, 20246.887.226.857.027.02-
Aug 14, 20247.147.276.966.986.98-
Aug 13, 20247.107.136.967.137.13-
Aug 12, 20247.327.336.917.027.02-
Aug 9, 20247.867.867.377.487.48136
Aug 8, 20247.357.657.247.657.65-
Aug 7, 20247.817.917.077.077.07-
Aug 6, 20248.208.207.507.757.75-
Aug 5, 20246.417.596.417.527.52-
Aug 2, 20248.918.917.767.767.761,055
Aug 1, 20249.459.458.688.688.68-
Jul 31, 20249.759.929.709.929.92-
Jul 30, 20249.819.899.609.609.60-
Jul 29, 202410.9010.909.809.809.8018
Jul 26, 202410.4710.7510.1510.1510.15-
Jul 25, 202410.2410.289.949.949.94100
Jul 24, 202410.6410.8410.5110.5110.51750
Jul 23, 202411.0211.1310.7310.7310.73-
Jul 22, 202411.3511.3610.8611.2011.20-
Jul 19, 202410.3210.9210.1010.9210.92-
Jul 18, 202411.4111.4110.2410.2410.24-
Jul 17, 202411.7211.9311.0911.0911.09-
Jul 16, 202410.5011.5610.2911.5611.56-
Jul 15, 20249.8010.509.4910.5010.50-
Jul 12, 20248.579.078.579.079.07-
Jul 11, 20248.548.848.468.628.62-
Jul 10, 20248.698.708.378.378.37-
Jul 9, 20248.898.918.428.428.42-
Jul 8, 20248.859.058.678.678.6750
Jul 5, 20248.288.788.238.788.78-
Jul 4, 20248.718.778.508.778.77-
Jul 3, 20248.918.938.778.878.87-
Jul 2, 20249.199.269.149.209.20-
Jul 1, 20248.809.308.699.309.305
Jun 28, 20248.638.638.408.528.52-
Jun 27, 20248.438.608.418.558.55-
Jun 26, 20248.588.698.538.538.53-
Jun 25, 20248.848.888.678.678.67-
Jun 24, 20248.758.908.608.608.60500
Jun 21, 20249.679.688.928.928.92-
Jun 20, 202410.1310.299.839.839.83-
Jun 19, 202410.1110.179.979.989.98-
Jun 18, 20249.9810.029.8210.0210.02-
Jun 17, 20249.9710.239.5610.2310.23-
Jun 14, 202410.2610.309.799.799.79-
Jun 13, 20249.8310.309.6610.0410.04-
Jun 12, 20249.229.999.169.999.99-
Jun 11, 20249.029.148.479.149.14-
Jun 10, 20249.189.238.999.239.23-
Jun 7, 20249.409.609.169.169.16-
Jun 6, 20248.589.488.589.489.48-
Jun 5, 20249.019.148.348.688.68-
Jun 4, 20248.839.078.819.079.071
Jun 3, 20249.289.308.898.898.89-
May 31, 20249.449.448.868.868.86-
May 30, 20249.379.709.289.709.70-
May 29, 20249.639.639.269.269.26-
May 28, 20249.439.879.439.479.47-
May 27, 20249.489.659.469.659.65-
May 24, 20249.389.639.229.629.62-
May 23, 202410.0110.099.269.269.26-
May 22, 20249.9110.299.829.829.82-
May 21, 202410.3310.479.859.859.85-
May 20, 20249.359.949.279.949.94-
May 17, 20249.299.629.299.309.30-
May 16, 20249.499.549.199.199.19-
May 15, 20249.099.459.089.459.45-
May 14, 20248.809.008.649.009.00-
May 13, 20248.779.028.778.828.82-
May 10, 20249.709.768.628.628.62-
May 9, 20249.419.609.359.609.60-
May 8, 20249.379.569.279.569.56-
May 7, 20249.9310.099.349.349.342,550
May 6, 202410.1710.219.959.999.99-
May 3, 20249.7210.209.559.719.71100
May 2, 20249.299.559.299.519.51-
Apr 30, 202410.4810.489.509.509.5078
Apr 29, 202410.7710.9210.3110.4310.43-
Apr 26, 202411.4211.4611.1611.2011.20-
Apr 25, 202411.0811.1310.4811.1311.13-
Apr 24, 202411.1111.6610.9711.0611.06240
Apr 23, 202410.7311.3210.5111.3211.3215
Apr 22, 20249.3810.429.0610.4210.4250
Apr 19, 20247.518.517.518.518.51-
Apr 18, 20247.517.847.487.737.73-
Apr 17, 20247.817.817.517.517.51-
Apr 16, 20248.058.097.547.667.66-
Apr 15, 20248.458.638.078.078.07-
Apr 12, 20249.199.208.528.528.52200
Apr 11, 20249.339.409.059.059.05-
Apr 10, 20249.309.389.129.129.12-
Apr 9, 20249.239.309.189.239.23-
Apr 8, 20249.779.949.299.299.29-
Apr 5, 20249.289.509.269.459.45-
Apr 4, 20249.559.759.409.409.40-
Apr 3, 20249.9610.209.679.679.67-
Apr 2, 202410.7210.729.859.859.85-
Mar 28, 202411.5912.1111.4611.6711.67-
Mar 27, 202411.3211.3811.1111.3011.3060
Mar 26, 202411.6111.6211.1211.1211.1280
Mar 25, 202411.0811.4710.6611.4711.47-
Mar 22, 202411.2311.2310.5210.5610.56-
Mar 21, 202411.9211.9211.0311.0311.03-
Mar 20, 202410.1311.3410.1311.3411.34100
Mar 19, 202410.0410.209.7410.2010.20-
Mar 18, 202410.8110.8610.5010.5310.53-
Mar 15, 20249.7710.679.6910.6710.67-
Mar 14, 202411.0011.009.7810.0410.04-
Mar 13, 202411.0711.0710.6810.7210.7283
Mar 12, 202411.3411.3410.5710.6310.63-

Related Tickers

VOLLF.BO Voltaire Leasing & Finance Limited
11.74
+0.26%
 
GBMO.MX Corporativo GBM, S.A.B. de C.V.
9.99
0.00%
 
MS.SN Morgan Stanley
113.21
-7.16%
 
MQGPD.AX Macquarie Group Limited
103.00
+0.05%
 
0R3G.IL The Goldman Sachs Group, Inc.
541.00
+1.69%
 
O4B.DE OVB Holding AG
21.60
0.00%
 
6AX.F DMG Blockchain Solutions Inc.
0.1610
+8.05%
 
FUEVFVND01.BK VFMVN Diamond ETF
43.75
-1.13%
 
6FHA.F Futu Holdings Limited
99.50
+2.05%
 
E1VFVN3001.BK VFMVN30 ETF Fund
32.00
-0.78%