Market data

Select a section

Quantum Blockchain Technologies

(QBT)
Sector: Investment Banking and Brokerage Services
0.65p
0.03p 4.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.63p 0.70p 0.60p 0.65p 5,987,506
15/05/2025 0.63p 0.65p 0.60p 0.63p 1,654,297
14/05/2025 0.63p 0.65p 0.60p 0.63p 2,978,763
13/05/2025 0.68p 0.70p 0.60p 0.63p 6,744,390
12/05/2025 0.68p 0.70p 0.65p 0.68p 4,690,730
09/05/2025 0.68p 0.70p 0.65p 0.68p 8,311,449
08/05/2025 0.65p 0.70p 0.60p 0.65p 3,768,633
07/05/2025 0.63p 0.70p 0.60p 0.65p 11,445,719
06/05/2025 0.63p 0.65p 0.60p 0.63p 2,170,368
05/05/2025 0.63p 0.65p 0.60p 0.63p 2,607,525
02/05/2025 0.63p 0.65p 0.60p 0.63p 2,607,525
01/05/2025 0.63p 0.65p 0.60p 0.63p 869,295
30/04/2025 0.65p 0.66p 0.60p 0.63p 2,845,938
29/04/2025 0.68p 0.70p 0.63p 0.65p 1,294,417
28/04/2025 0.68p 0.70p 0.65p 0.68p 972,524
25/04/2025 0.68p 0.70p 0.63p 0.68p 8,573,432
24/04/2025 0.68p 0.70p 0.65p 0.68p 6,160,359
23/04/2025 0.68p 0.68p 0.61p 0.68p 9,808,934
22/04/2025 0.65p 0.70p 0.60p 0.68p 13,393,295
21/04/2025 0.65p 0.70p 0.61p 0.65p 2,617,351
18/04/2025 0.65p 0.70p 0.61p 0.65p 2,617,351
17/04/2025 0.65p 0.70p 0.61p 0.65p 2,617,351
16/04/2025 0.65p 0.70p 0.60p 0.65p 1,798,453
15/04/2025 0.65p 0.70p 0.60p 0.65p 5,507,506
14/04/2025 0.65p 0.70p 0.61p 0.65p 5,846,581
11/04/2025 0.65p 0.65p 0.60p 0.65p 5,507,643
10/04/2025 0.68p 0.70p 0.60p 0.65p 3,844,740
09/04/2025 0.65p 0.70p 0.60p 0.65p 9,815,516
08/04/2025 0.70p 0.75p 0.60p 0.65p 36,156,650
07/04/2025 0.65p 0.70p 0.60p 0.63p 16,131,943
04/04/2025 0.68p 0.70p 0.63p 0.65p 4,464,990
03/04/2025 0.68p 0.70p 0.65p 0.68p 5,515,292
02/04/2025 0.73p 0.79p 0.65p 0.68p 10,004,911
01/04/2025 0.70p 0.75p 0.65p 0.70p 2,320,364
31/03/2025 0.73p 0.75p 0.65p 0.70p 6,084,887
28/03/2025 0.73p 0.76p 0.70p 0.73p 5,608,200
27/03/2025 0.80p 0.85p 0.70p 0.73p 8,498,689
26/03/2025 0.73p 0.90p 0.72p 0.80p 46,890,815
25/03/2025 0.68p 0.75p 0.65p 0.73p 15,042,895
24/03/2025 0.68p 0.70p 0.66p 0.68p 10,063,693
21/03/2025 0.68p 0.70p 0.64p 0.68p 14,418,081
20/03/2025 0.68p 0.70p 0.65p 0.68p 13,913,259
19/03/2025 0.68p 0.70p 0.65p 0.68p 3,117,778
18/03/2025 0.68p 0.70p 0.63p 0.68p 4,563,427
17/03/2025 0.68p 0.70p 0.65p 0.68p 10,049,390
14/03/2025 0.68p 0.70p 0.65p 0.68p 4,355,268
13/03/2025 0.68p 0.70p 0.65p 0.68p 7,076,184
12/03/2025 0.65p 0.68p 0.60p 0.68p 13,544,180
11/03/2025 0.73p 0.75p 0.67p 0.68p 11,343,530
10/03/2025 0.73p 0.75p 0.70p 0.73p 5,802,203
07/03/2025 0.73p 0.75p 0.70p 0.73p 5,686,438
06/03/2025 0.70p 0.75p 0.70p 0.73p 9,060,904
05/03/2025 0.70p 0.75p 0.70p 0.70p 11,102,012
04/03/2025 0.75p 0.75p 0.65p 0.70p 19,045,543
03/03/2025 0.78p 0.85p 0.73p 0.75p 25,097,085
28/02/2025 0.79p 0.87p 0.68p 0.78p 33,133,598
27/02/2025 0.82p 0.83p 0.78p 0.79p 9,082,233
26/02/2025 0.88p 0.88p 0.80p 0.82p 3,900,095
25/02/2025 0.90p 0.92p 0.83p 0.88p 18,187,835
24/02/2025 0.96p 0.98p 0.88p 0.90p 5,598,566
21/02/2025 0.98p 1.00p 0.93p 0.96p 7,171,426
20/02/2025 0.96p 1.03p 0.93p 0.98p 12,473,234
19/02/2025 0.94p 0.97p 0.93p 0.96p 6,122,429
18/02/2025 0.94p 0.95p 0.93p 0.94p 9,688,146
17/02/2025 0.99p 1.00p 0.92p 0.94p 10,292,273
14/02/2025 0.93p 1.03p 0.92p 0.99p 27,375,542
13/02/2025 0.94p 0.97p 0.90p 0.93p 19,709,945
12/02/2025 0.98p 0.99p 0.90p 0.94p 18,831,884
11/02/2025 1.03p 1.05p 0.96p 0.98p 15,078,629
10/02/2025 1.05p 1.09p 1.00p 1.03p 14,968,786
07/02/2025 1.08p 1.10p 1.04p 1.08p 11,531,622
06/02/2025 1.10p 1.11p 1.00p 1.10p 12,780,496
05/02/2025 1.05p 1.13p 1.00p 1.10p 30,854,479
04/02/2025 1.09p 1.13p 1.01p 1.08p 26,172,111
03/02/2025 1.13p 1.15p 0.97p 1.08p 40,673,015
31/01/2025 1.08p 1.18p 1.06p 1.13p 32,419,603
30/01/2025 1.10p 1.13p 1.00p 1.05p 23,959,246
29/01/2025 1.18p 1.20p 1.06p 1.18p 34,572,586
28/01/2025 1.20p 1.21p 1.10p 1.18p 38,546,617
27/01/2025 1.25p 1.27p 1.15p 1.20p 39,683,508
24/01/2025 1.19p 1.30p 1.19p 1.25p 98,654,940
23/01/2025 1.23p 1.25p 1.16p 1.19p 135,393,379
22/01/2025 1.60p 1.82p 1.54p 1.58p 48,763,113
21/01/2025 2.00p 2.10p 1.43p 1.55p 105,056,763
20/01/2025 1.75p 2.45p 1.70p 1.84p 278,628,679
17/01/2025 0.80p 2.25p 0.80p 1.63p 460,083,433
16/01/2025 0.73p 0.79p 0.67p 0.73p 10,057,131
15/01/2025 0.80p 0.85p 0.67p 0.73p 8,823,756
14/01/2025 0.75p 0.80p 0.70p 0.75p 5,615,953
13/01/2025 0.78p 0.80p 0.70p 0.75p 2,213,166
10/01/2025 0.80p 0.85p 0.76p 0.78p 3,804,721
09/01/2025 0.83p 0.85p 0.77p 0.80p 4,463,915
08/01/2025 0.88p 0.95p 0.80p 0.83p 7,230,624
07/01/2025 0.88p 0.95p 0.80p 0.88p 15,289,359
06/01/2025 0.75p 0.90p 0.75p 0.88p 13,397,640
03/01/2025 0.75p 0.80p 0.72p 0.75p 4,145,158
02/01/2025 0.65p 0.78p 0.65p 0.75p 8,921,521
01/01/2025 0.68p 0.70p 0.60p 0.65p 7,177,762
31/12/2024 0.68p 0.70p 0.60p 0.65p 7,177,762
30/12/2024 0.70p 0.75p 0.61p 0.68p 7,424,293
27/12/2024 0.70p 0.75p 0.66p 0.70p 1,874,043
26/12/2024 0.73p 0.75p 0.66p 0.70p 1,972,636
25/12/2024 0.73p 0.75p 0.66p 0.70p 1,972,636
24/12/2024 0.73p 0.75p 0.66p 0.70p 1,972,636
23/12/2024 0.75p 0.76p 0.70p 0.73p 2,041,229
20/12/2024 0.75p 0.78p 0.70p 0.75p 3,709,730
19/12/2024 0.80p 0.84p 0.70p 0.75p 5,569,762
18/12/2024 0.85p 0.90p 0.80p 0.80p 4,182,094
17/12/2024 0.83p 0.90p 0.82p 0.85p 9,213,527
16/12/2024 0.73p 0.84p 0.72p 0.83p 8,784,707
13/12/2024 0.73p 0.75p 0.68p 0.73p 2,472,626
12/12/2024 0.73p 0.75p 0.70p 0.73p 1,738,017
11/12/2024 0.75p 0.75p 0.70p 0.73p 2,915,977
10/12/2024 0.78p 0.80p 0.75p 0.75p 2,293,925
09/12/2024 0.78p 0.80p 0.75p 0.78p 5,714,263
06/12/2024 0.80p 0.80p 0.75p 0.78p 5,138,729
05/12/2024 0.80p 0.85p 0.76p 0.80p 5,621,717
04/12/2024 0.78p 0.85p 0.75p 0.80p 6,055,873
03/12/2024 0.80p 0.85p 0.72p 0.75p 4,896,920
02/12/2024 0.80p 0.85p 0.75p 0.80p 3,046,560
29/11/2024 0.75p 0.85p 0.75p 0.80p 4,977,450
28/11/2024 0.73p 0.78p 0.71p 0.75p 3,867,224
27/11/2024 0.80p 0.80p 0.72p 0.73p 4,608,526
26/11/2024 0.78p 0.80p 0.73p 0.78p 2,618,187
25/11/2024 0.90p 0.95p 0.75p 0.80p 10,826,634
22/11/2024 1.00p 1.01p 0.85p 1.00p 11,388,567
21/11/2024 1.05p 1.10p 0.95p 1.00p 7,074,520
20/11/2024 0.98p 1.07p 0.98p 1.05p 10,657,321
19/11/2024 1.05p 1.08p 0.95p 0.98p 12,837,256
18/11/2024 1.05p 1.20p 1.00p 1.05p 8,359,144

Market data

Select a section