Quantum Blockchain Technologies (QBT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quantum Blockchain Technologies

Date Open High Low Close* Volume
20/11/2024 0.98p 1.07p 0.98p 1.05p 10657321
19/11/2024 1.05p 1.08p 0.95p 0.98p 12837256
18/11/2024 1.05p 1.20p 1.00p 1.05p 8359144
15/11/2024 1.08p 1.20p 1.01p 1.05p 18686036
14/11/2024 1.13p 1.25p 1.04p 1.08p 38093620
13/11/2024 0.95p 1.14p 0.87p 1.10p 28355688
12/11/2024 0.83p 1.25p 0.82p 0.95p 57452792
11/11/2024 0.78p 0.90p 0.70p 0.83p 20449852
08/11/2024 0.70p 0.85p 0.70p 0.78p 6879431
07/11/2024 0.70p 0.72p 0.68p 0.70p 1253785
06/11/2024 0.70p 0.73p 0.65p 0.70p 8210008
05/11/2024 0.70p 0.75p 0.67p 0.70p 3357474
04/11/2024 0.70p 0.75p 0.65p 0.70p 3318274
01/11/2024 0.70p 0.74p 0.65p 0.70p 3171517
31/10/2024 0.70p 0.75p 0.65p 0.70p 1813518
30/10/2024 0.70p 0.75p 0.65p 0.70p 1310942
29/10/2024 0.70p 0.75p 0.65p 0.70p 2712833
28/10/2024 0.75p 0.79p 0.68p 0.70p 5616266
25/10/2024 0.75p 0.80p 0.71p 0.75p 2682565
24/10/2024 0.73p 0.84p 0.70p 0.75p 29283898
23/10/2024 0.68p 0.69p 0.65p 0.68p 2970752
22/10/2024 0.68p 0.69p 0.65p 0.68p 1962466
21/10/2024 0.65p 0.70p 0.64p 0.68p 7429663
18/10/2024 0.63p 0.69p 0.60p 0.65p 2082819
17/10/2024 0.63p 0.65p 0.61p 0.63p 1841796
16/10/2024 0.63p 0.65p 0.60p 0.63p 2413339
15/10/2024 0.63p 0.65p 0.63p 0.63p 4230277
14/10/2024 0.63p 0.65p 0.60p 0.63p 3364372
11/10/2024 0.58p 0.65p 0.55p 0.63p 3572674
10/10/2024 0.58p 0.59p 0.55p 0.58p 7307576
09/10/2024 0.58p 0.59p 0.57p 0.58p 1189023
08/10/2024 0.58p 0.59p 0.57p 0.58p 1800268
07/10/2024 0.58p 0.60p 0.56p 0.58p 2794864
04/10/2024 0.58p 0.59p 0.55p 0.58p 1352996
03/10/2024 0.55p 0.59p 0.53p 0.58p 3057168
02/10/2024 0.55p 0.60p 0.51p 0.55p 1681586
01/10/2024 0.55p 0.58p 0.51p 0.55p 214615
30/09/2024 0.53p 0.55p 0.50p 0.55p 1393664
27/09/2024 0.53p 0.55p 0.50p 0.53p 941431
26/09/2024 0.53p 0.55p 0.51p 0.53p 1809696
25/09/2024 0.48p 0.55p 0.48p 0.53p 7364786
24/09/2024 0.50p 0.55p 0.47p 0.48p 5704952
23/09/2024 0.50p 0.55p 0.46p 0.50p 7733476
20/09/2024 0.58p 0.60p 0.55p 0.58p 1698294
19/09/2024 0.58p 0.59p 0.55p 0.58p 2370469
18/09/2024 0.53p 0.58p 0.53p 0.58p 5232455
17/09/2024 0.58p 0.60p 0.53p 0.53p 6095534
16/09/2024 0.60p 0.60p 0.55p 0.58p 1162562
13/09/2024 0.63p 0.69p 0.58p 0.60p 10694332
12/09/2024 0.53p 0.65p 0.51p 0.63p 13015509
11/09/2024 0.53p 0.55p 0.50p 0.53p 1340123
10/09/2024 0.53p 0.55p 0.50p 0.53p 1719005
09/09/2024 0.53p 0.55p 0.50p 0.53p 1091587
06/09/2024 0.50p 0.55p 0.50p 0.53p 3078073
05/09/2024 0.50p 0.54p 0.50p 0.50p 2200894
04/09/2024 0.50p 0.55p 0.49p 0.50p 1904493
03/09/2024 0.50p 0.55p 0.49p 0.50p 4273013
02/09/2024 0.50p 0.55p 0.49p 0.50p 3982451
30/08/2024 0.53p 0.55p 0.48p 0.50p 32561876
29/08/2024 0.55p 0.58p 0.52p 0.53p 5929054
27/08/2024 0.58p 0.58p 0.51p 0.53p 10248808
23/08/2024 0.60p 0.65p 0.55p 0.58p 9460007
22/08/2024 0.60p 0.62p 0.57p 0.60p 1445834
21/08/2024 0.60p 0.65p 0.57p 0.60p 4877696
20/08/2024 0.60p 0.65p 0.57p 0.60p 4471217
19/08/2024 0.58p 0.65p 0.56p 0.60p 5955062
16/08/2024 0.60p 0.64p 0.56p 0.58p 13613560
15/08/2024 0.68p 0.70p 0.50p 0.60p 50644424
14/08/2024 0.75p 0.85p 0.70p 0.78p 8522474
13/08/2024 0.65p 0.80p 0.61p 0.75p 6243302
12/08/2024 0.68p 0.70p 0.63p 0.65p 1879393
09/08/2024 0.70p 0.75p 0.65p 0.68p 2709318
08/08/2024 0.75p 0.80p 0.66p 0.70p 3459689
07/08/2024 0.75p 0.80p 0.71p 0.78p 3200019
06/08/2024 0.65p 0.78p 0.65p 0.75p 3244773
05/08/2024 0.60p 0.70p 0.57p 0.65p 8801750
02/08/2024 0.70p 0.75p 0.65p 0.68p 6741587
01/08/2024 0.73p 0.75p 0.70p 0.70p 3477898
31/07/2024 0.73p 0.75p 0.70p 0.73p 1131384
30/07/2024 0.73p 0.75p 0.70p 0.73p 1106796
29/07/2024 0.73p 0.75p 0.70p 0.73p 3801650
26/07/2024 0.75p 0.80p 0.71p 0.73p 3504661
25/07/2024 0.75p 0.79p 0.71p 0.75p 1170455
24/07/2024 0.78p 0.83p 0.72p 0.75p 5853828
23/07/2024 0.75p 0.84p 0.70p 0.78p 3903463
22/07/2024 0.73p 0.80p 0.73p 0.75p 3302059
19/07/2024 0.68p 0.85p 0.68p 0.73p 5869678
18/07/2024 0.73p 0.75p 0.66p 0.70p 7808410
17/07/2024 0.75p 0.78p 0.70p 0.73p 5191518
16/07/2024 0.75p 0.80p 0.71p 0.75p 2271752
15/07/2024 0.80p 0.85p 0.73p 0.75p 7379678
12/07/2024 0.85p 0.87p 0.76p 0.80p 4379137
11/07/2024 0.85p 0.90p 0.80p 0.85p 970742
10/07/2024 0.83p 0.85p 0.82p 0.83p 750885
09/07/2024 0.83p 0.85p 0.78p 0.83p 3108024
08/07/2024 0.85p 0.87p 0.80p 0.83p 2007719
05/07/2024 0.83p 0.85p 0.80p 0.85p 3156746
04/07/2024 0.85p 0.85p 0.80p 0.83p 375139
03/07/2024 0.85p 0.88p 0.81p 0.85p 1092540
02/07/2024 0.85p 0.90p 0.80p 0.85p 598699
01/07/2024 0.88p 0.91p 0.82p 0.85p 2676317
28/06/2024 0.83p 0.93p 0.83p 0.88p 4897784
27/06/2024 0.75p 0.85p 0.70p 0.83p 7690458
26/06/2024 0.73p 0.80p 0.71p 0.75p 5455996
25/06/2024 0.75p 0.80p 0.70p 0.75p 1851560
24/06/2024 0.83p 0.85p 0.75p 0.75p 4802852
21/06/2024 0.83p 0.84p 0.80p 0.83p 3290616
20/06/2024 0.83p 0.85p 0.81p 0.83p 1006759
19/06/2024 0.88p 0.89p 0.81p 0.83p 4615003
18/06/2024 0.88p 0.97p 0.82p 0.88p 6689274
17/06/2024 0.80p 0.85p 0.75p 0.80p 4334460
14/06/2024 0.80p 0.85p 0.75p 0.80p 4367491
13/06/2024 0.78p 0.82p 0.75p 0.80p 2055855
12/06/2024 0.80p 0.85p 0.77p 0.78p 15094873
11/06/2024 0.93p 0.93p 0.78p 0.80p 21683964
10/06/2024 0.98p 0.98p 0.90p 0.93p 4681686
07/06/2024 1.00p 1.00p 0.95p 0.98p 2195913
06/06/2024 1.00p 1.05p 0.95p 1.00p 1879014
05/06/2024 1.00p 1.05p 0.95p 1.00p 2460809
04/06/2024 1.00p 1.05p 0.95p 1.00p 1338405
03/06/2024 0.98p 1.00p 0.95p 0.98p 2476934
31/05/2024 0.98p 1.00p 0.95p 0.98p 1096323
30/05/2024 0.98p 1.00p 0.97p 0.98p 1088028
29/05/2024 1.00p 1.05p 0.95p 0.98p 3798565
28/05/2024 1.03p 1.05p 1.00p 1.00p 1586575
24/05/2024 0.99p 1.03p 0.96p 1.03p 5788592
23/05/2024 1.05p 1.10p 0.97p 0.99p 3592204
22/05/2024 1.05p 1.09p 1.01p 1.05p 3428343
21/05/2024 1.03p 1.08p 1.00p 1.05p 8381173
20/05/2024 1.03p 1.05p 0.95p 0.98p 4585553
17/05/2024 1.03p 1.04p 1.00p 1.03p 2284499
16/05/2024 1.08p 1.15p 1.00p 1.03p 9906467
15/05/2024 0.98p 1.00p 0.97p 0.98p 1323895
14/05/2024 0.98p 1.00p 0.96p 0.98p 2026561
13/05/2024 1.02p 1.05p 0.95p 0.98p 5242068
10/05/2024 1.02p 1.05p 0.98p 1.02p 1335541
09/05/2024 1.03p 1.05p 0.97p 1.02p 2832640
08/05/2024 0.98p 1.05p 0.98p 1.03p 3840437
07/05/2024 1.03p 1.05p 0.97p 0.98p 3254952
03/05/2024 1.03p 1.05p 1.00p 1.03p 3906775
02/05/2024 1.00p 1.04p 0.98p 1.03p 3961424
01/05/2024 1.05p 1.05p 0.97p 1.00p 6138013
30/04/2024 1.03p 1.10p 1.00p 1.05p 5141582
29/04/2024 1.05p 1.10p 1.00p 1.03p 4763687
26/04/2024 1.05p 1.10p 1.04p 1.05p 4978656
25/04/2024 1.09p 1.10p 1.02p 1.05p 12207553
24/04/2024 1.09p 1.10p 1.06p 1.09p 3395378
23/04/2024 1.13p 1.14p 1.06p 1.09p 5375403
22/04/2024 1.13p 1.19p 1.11p 1.13p 6133995
19/04/2024 1.09p 1.19p 1.08p 1.13p 8645052
18/04/2024 1.09p 1.10p 1.07p 1.09p 2427371
17/04/2024 1.09p 1.15p 1.07p 1.09p 3213686
16/04/2024 1.13p 1.13p 1.07p 1.09p 10358932
15/04/2024 1.18p 1.19p 1.00p 1.13p 6230727
12/04/2024 1.22p 1.28p 1.15p 1.18p 10231971
11/04/2024 1.18p 1.24p 1.17p 1.22p 6491692
10/04/2024 1.15p 1.28p 1.14p 1.18p 16685070
09/04/2024 1.13p 1.20p 1.10p 1.15p 7588201
08/04/2024 1.05p 1.15p 1.01p 1.13p 12754010
05/04/2024 1.03p 1.10p 0.98p 1.05p 15306446
04/04/2024 1.08p 1.10p 1.02p 1.03p 12323178
03/04/2024 1.13p 1.13p 1.05p 1.08p 6055336
02/04/2024 1.18p 1.18p 1.10p 1.13p 7922118
28/03/2024 1.15p 1.20p 1.10p 1.18p 19209110
27/03/2024 1.13p 1.15p 1.10p 1.15p 7060433
26/03/2024 1.13p 1.20p 1.08p 1.13p 8595570
25/03/2024 1.08p 1.20p 1.08p 1.13p 27460928
22/03/2024 1.13p 1.15p 1.07p 1.08p 12162252
21/03/2024 1.10p 1.30p 1.07p 1.10p 37125040
20/03/2024 1.13p 1.13p 1.13p 1.10p 10308324
19/03/2024 1.13p 1.15p 1.08p 1.13p 8890747
18/03/2024 1.03p 1.24p 1.03p 1.13p 36291048
15/03/2024 1.08p 1.10p 1.03p 1.05p 20587352
14/03/2024 1.18p 1.18p 1.04p 1.04p 26822014
13/03/2024 1.63p 1.63p 1.13p 1.15p 93868408
12/03/2024 1.88p 1.95p 1.44p 1.48p 75657824
11/03/2024 1.13p 1.75p 1.13p 1.73p 78778624
08/03/2024 1.03p 1.17p 1.00p 1.13p 24258604
07/03/2024 1.05p 1.09p 1.00p 1.03p 9058692
06/03/2024 1.05p 1.10p 1.00p 1.08p 5765221
05/03/2024 1.10p 1.10p 1.00p 1.05p 5328574
04/03/2024 1.08p 1.15p 1.02p 1.05p 12507709
01/03/2024 1.08p 1.10p 1.04p 1.08p 8752933
29/02/2024 1.18p 1.20p 1.02p 1.08p 15836039
28/02/2024 1.10p 1.20p 1.08p 1.18p 10235989
27/02/2024 1.18p 1.25p 1.06p 1.10p 24827580
26/02/2024 1.03p 1.15p 0.98p 1.06p 20736504
23/02/2024 1.08p 1.08p 1.00p 1.03p 11504878
22/02/2024 1.15p 1.19p 1.03p 1.08p 12157046
21/02/2024 1.18p 1.19p 1.10p 1.15p 11252584
20/02/2024 1.23p 1.25p 1.15p 1.18p 5707502
19/02/2024 1.23p 1.30p 1.18p 1.23p 4673771
16/02/2024 1.25p 1.26p 1.15p 1.18p 14688201
15/02/2024 1.35p 1.39p 1.20p 1.23p 40365532
14/02/2024 1.38p 1.53p 1.27p 1.33p 41797712
13/02/2024 1.35p 1.54p 1.21p 1.38p 62859480
12/02/2024 1.13p 1.36p 1.11p 1.33p 27717848
09/02/2024 1.05p 1.28p 0.96p 1.13p 36905892
08/02/2024 0.98p 1.04p 0.95p 1.00p 13565906
07/02/2024 1.00p 1.00p 0.92p 0.98p 21472256

*Close Price adjusted for both dividends and splits