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
07/02/2024 1.00p 1.00p 0.92p 0.98p 21472256
06/02/2024 0.98p 1.05p 0.95p 1.00p 10049224
05/02/2024 1.03p 1.05p 0.93p 0.98p 30276228
02/02/2024 1.10p 1.14p 1.00p 1.05p 8763369
01/02/2024 1.08p 1.20p 1.07p 1.10p 19040684
31/01/2024 1.03p 1.20p 1.03p 1.08p 40837056
30/01/2024 1.08p 1.08p 0.93p 1.03p 24482140
29/01/2024 1.08p 1.13p 1.02p 1.08p 27888662
26/01/2024 1.10p 1.13p 1.06p 1.08p 8545140
25/01/2024 1.13p 1.13p 1.05p 1.10p 8877679
24/01/2024 1.13p 1.15p 1.10p 1.13p 4671607
23/01/2024 1.18p 1.18p 1.03p 1.13p 52508184
22/01/2024 1.23p 1.23p 1.13p 1.18p 56654236
19/01/2024 1.28p 1.29p 1.20p 1.23p 6126787
18/01/2024 1.33p 1.34p 1.26p 1.28p 36405792
17/01/2024 1.38p 1.39p 1.28p 1.33p 9237217
16/01/2024 1.38p 1.40p 1.36p 1.38p 5635437
15/01/2024 1.33p 1.40p 1.31p 1.38p 10241473
12/01/2024 1.48p 1.48p 1.35p 1.38p 11149368
11/01/2024 1.43p 1.55p 1.40p 1.48p 24289556
10/01/2024 1.33p 1.44p 1.32p 1.43p 16007609
09/01/2024 1.53p 1.53p 1.40p 1.43p 11938747
08/01/2024 1.53p 1.53p 1.42p 1.48p 17204516
05/01/2024 1.58p 1.59p 1.51p 1.53p 8795338
04/01/2024 1.58p 1.60p 1.53p 1.58p 14060649
03/01/2024 1.68p 1.78p 1.55p 1.58p 36283032
02/01/2024 1.63p 1.78p 1.58p 1.68p 40764944
29/12/2023 1.55p 1.58p 1.55p 1.58p 3513749
28/12/2023 1.53p 1.59p 1.50p 1.58p 14315510
27/12/2023 1.58p 1.59p 1.48p 1.53p 16924482
22/12/2023 1.53p 1.60p 1.53p 1.58p 10047133
21/12/2023 1.65p 1.65p 1.52p 1.53p 25244036
20/12/2023 1.53p 1.69p 1.50p 1.65p 11748918
19/12/2023 1.55p 1.63p 1.50p 1.53p 18715388
18/12/2023 1.63p 1.63p 1.50p 1.53p 12974253
15/12/2023 1.70p 1.70p 1.60p 1.63p 11925116
14/12/2023 1.70p 1.75p 1.66p 1.70p 7443099
13/12/2023 1.68p 1.69p 1.60p 1.68p 8787248
12/12/2023 1.70p 1.71p 1.65p 1.68p 10206106
11/12/2023 1.83p 1.83p 1.67p 1.70p 14825790
08/12/2023 1.83p 1.85p 1.73p 1.83p 25658872
07/12/2023 1.93p 1.95p 1.81p 1.83p 17305908
06/12/2023 2.08p 2.10p 1.93p 1.93p 21184544
05/12/2023 2.00p 2.10p 1.94p 2.03p 18483502
04/12/2023 2.00p 2.14p 1.93p 2.00p 43643688
01/12/2023 1.78p 1.93p 1.76p 1.83p 17227940
30/11/2023 1.85p 1.89p 1.75p 1.78p 19178782
29/11/2023 1.83p 2.05p 1.83p 1.83p 45645464
28/11/2023 1.88p 1.88p 1.75p 1.83p 15916721
27/11/2023 2.05p 2.05p 1.81p 1.88p 13070911
24/11/2023 1.75p 2.07p 1.68p 2.05p 30684328
23/11/2023 1.78p 1.83p 1.66p 1.73p 26255512
22/11/2023 1.68p 1.77p 1.63p 1.75p 21271022
21/11/2023 1.78p 1.80p 1.68p 1.70p 24124544
20/11/2023 1.93p 2.00p 1.76p 1.80p 23525652
17/11/2023 1.90p 1.95p 1.77p 1.93p 31573712
16/11/2023 2.15p 2.20p 1.87p 1.90p 42517556
15/11/2023 1.88p 2.28p 1.81p 1.93p 91618040
14/11/2023 2.25p 2.34p 1.92p 1.95p 84913768
13/11/2023 2.65p 2.68p 2.20p 2.23p 89223160
10/11/2023 2.93p 2.95p 2.42p 2.55p 170388912
09/11/2023 1.95p 2.80p 1.95p 2.75p 165200032
08/11/2023 2.00p 2.13p 1.90p 1.93p 44632796
07/11/2023 2.15p 2.33p 1.91p 2.00p 103856624
06/11/2023 1.53p 2.04p 1.50p 2.03p 142203888
03/11/2023 1.55p 1.58p 1.47p 1.53p 30875418
02/11/2023 1.53p 1.64p 1.50p 1.55p 93707816
01/11/2023 1.53p 1.55p 1.40p 1.51p 63050896
31/10/2023 1.58p 1.60p 1.52p 1.53p 45995168
30/10/2023 1.60p 1.65p 1.50p 1.56p 128030448
27/10/2023 2.33p 2.39p 1.70p 1.80p 47746816
26/10/2023 2.85p 2.85p 2.13p 2.18p 62805520
25/10/2023 3.40p 3.65p 2.46p 2.65p 116460416
24/10/2023 2.53p 3.17p 2.33p 3.00p 105298536
23/10/2023 1.73p 2.24p 1.62p 2.13p 100258104
20/10/2023 1.25p 1.70p 1.25p 1.63p 91621520
19/10/2023 0.95p 1.29p 0.90p 0.95p 37971128
18/10/2023 0.98p 0.99p 0.93p 0.95p 1679825
17/10/2023 0.98p 1.04p 0.90p 0.98p 7412513
16/10/2023 0.78p 1.07p 0.78p 0.98p 19647168
13/10/2023 0.83p 0.84p 0.78p 0.78p 3953520
12/10/2023 0.83p 0.85p 0.75p 0.83p 3691241
11/10/2023 0.85p 0.85p 0.80p 0.83p 4545752
10/10/2023 0.93p 0.93p 0.85p 0.85p 4976648
09/10/2023 0.93p 0.93p 0.85p 0.93p 1914867
06/10/2023 0.95p 0.95p 0.88p 0.93p 2580497
05/10/2023 0.90p 0.95p 0.90p 0.93p 3346011
04/10/2023 0.93p 0.93p 0.85p 0.90p 4780824
03/10/2023 1.03p 1.10p 0.90p 0.93p 8519533
02/10/2023 0.90p 1.05p 0.89p 1.05p 7570596
29/09/2023 0.95p 0.95p 0.85p 0.90p 2881780
28/09/2023 0.95p 0.97p 0.90p 0.95p 2081416
27/09/2023 0.95p 0.97p 0.91p 0.95p 3846876
26/09/2023 0.95p 1.00p 0.84p 0.95p 22227942
25/09/2023 1.08p 1.09p 1.05p 1.05p 1469460
22/09/2023 1.10p 1.10p 1.03p 1.08p 8202280
21/09/2023 1.15p 1.18p 1.10p 1.10p 3186676
20/09/2023 1.25p 1.30p 1.06p 1.15p 18063280
19/09/2023 1.23p 1.24p 1.17p 1.23p 6231058
18/09/2023 1.28p 1.28p 1.21p 1.23p 2408764
15/09/2023 1.23p 1.30p 1.20p 1.28p 6910772
14/09/2023 1.23p 1.25p 1.16p 1.23p 3419083
13/09/2023 1.23p 1.23p 1.15p 1.23p 5276466
12/09/2023 1.28p 1.28p 1.20p 1.23p 2801205
11/09/2023 1.30p 1.30p 1.25p 1.28p 3904149
08/09/2023 1.33p 1.37p 1.25p 1.30p 3148218
07/09/2023 1.33p 1.35p 1.31p 1.33p 758001
06/09/2023 1.33p 1.33p 1.27p 1.33p 2165596
05/09/2023 1.33p 1.35p 1.30p 1.33p 901493
04/09/2023 1.35p 1.39p 1.30p 1.33p 4553849
01/09/2023 1.35p 1.40p 1.34p 1.35p 1384601
31/08/2023 1.38p 1.42p 1.35p 1.35p 2705440
30/08/2023 1.38p 1.50p 1.30p 1.38p 3489142
29/08/2023 1.45p 1.45p 1.35p 1.38p 5376787
25/08/2023 1.50p 1.50p 1.42p 1.45p 2822872
24/08/2023 1.55p 1.59p 1.47p 1.50p 1032561
23/08/2023 1.55p 1.57p 1.51p 1.55p 486050
22/08/2023 1.53p 1.60p 1.50p 1.55p 7047488
21/08/2023 1.35p 1.58p 1.30p 1.53p 4094083
18/08/2023 1.40p 1.45p 1.31p 1.33p 3309522
17/08/2023 1.40p 1.43p 1.38p 1.40p 2156933
16/08/2023 1.43p 1.43p 1.38p 1.40p 2388813
15/08/2023 1.40p 1.45p 1.37p 1.43p 4813948
14/08/2023 1.40p 1.44p 1.35p 1.40p 3624411
11/08/2023 1.38p 1.40p 1.33p 1.40p 2634688
10/08/2023 1.38p 1.40p 1.33p 1.40p 496474
09/08/2023 1.35p 1.40p 1.30p 1.38p 3624622
08/08/2023 1.35p 1.39p 1.32p 1.35p 3407138
07/08/2023 1.33p 1.40p 1.28p 1.35p 5373363
04/08/2023 1.35p 1.35p 1.25p 1.33p 4941450
03/08/2023 1.35p 1.37p 1.30p 1.35p 2833215
02/08/2023 1.33p 1.38p 1.30p 1.35p 5688920
01/08/2023 1.43p 1.43p 1.23p 1.33p 15445064
31/07/2023 1.45p 1.49p 1.38p 1.43p 4113572
28/07/2023 1.43p 1.50p 1.37p 1.45p 5019661
27/07/2023 1.43p 1.45p 1.40p 1.43p 3563436
26/07/2023 1.60p 1.65p 1.40p 1.43p 12000417
25/07/2023 1.55p 1.68p 1.51p 1.60p 5286095
24/07/2023 1.50p 1.60p 1.45p 1.55p 15735333
21/07/2023 1.45p 1.50p 1.38p 1.45p 5650957
20/07/2023 1.43p 1.48p 1.40p 1.45p 7152836
19/07/2023 1.43p 1.45p 1.31p 1.40p 15115307
18/07/2023 1.45p 1.49p 1.40p 1.43p 2717539
17/07/2023 1.48p 1.50p 1.42p 1.45p 2900949
14/07/2023 1.53p 1.54p 1.45p 1.48p 6954666
13/07/2023 1.45p 1.54p 1.45p 1.53p 2735008
12/07/2023 1.50p 1.54p 1.40p 1.45p 4367700
11/07/2023 1.45p 1.50p 1.41p 1.45p 6081375
10/07/2023 1.53p 1.53p 1.45p 1.45p 2110217
07/07/2023 1.53p 1.55p 1.40p 1.53p 8794597
06/07/2023 1.55p 1.55p 1.50p 1.53p 4542113
05/07/2023 1.60p 1.65p 1.50p 1.55p 3539203
04/07/2023 1.53p 1.69p 1.45p 1.60p 4503463
03/07/2023 1.58p 1.60p 1.49p 1.53p 4088726
30/06/2023 1.63p 1.63p 1.40p 1.58p 13630006
29/06/2023 1.55p 1.63p 1.55p 1.63p 6873689
28/06/2023 1.60p 1.60p 1.53p 1.55p 7439490
27/06/2023 1.63p 1.65p 1.57p 1.60p 5575895
26/06/2023 1.70p 1.73p 1.60p 1.63p 9247876
23/06/2023 1.75p 1.75p 1.67p 1.70p 4855609
22/06/2023 1.80p 1.91p 1.71p 1.75p 15718972
21/06/2023 1.70p 1.78p 1.65p 1.75p 11266494
20/06/2023 1.65p 1.73p 1.60p 1.70p 1352666
19/06/2023 1.65p 1.68p 1.61p 1.65p 2640211
16/06/2023 1.75p 1.75p 1.60p 1.65p 5288651
15/06/2023 1.65p 1.80p 1.63p 1.75p 7102273
14/06/2023 1.55p 1.80p 1.50p 1.65p 13830413
13/06/2023 1.60p 1.60p 1.52p 1.55p 1755773
12/06/2023 1.53p 1.61p 1.50p 1.60p 4074828
09/06/2023 1.53p 1.54p 1.50p 1.53p 4496623
08/06/2023 1.58p 1.59p 1.51p 1.53p 6373413
07/06/2023 1.63p 1.63p 1.55p 1.58p 11846682
06/06/2023 1.63p 1.69p 1.61p 1.63p 9003916
05/06/2023 1.78p 1.82p 1.56p 1.63p 22652292
02/06/2023 1.58p 1.87p 1.58p 1.80p 19183376
01/06/2023 1.48p 1.64p 1.41p 1.58p 93171976
31/05/2023 1.98p 2.05p 1.80p 1.93p 9127073
30/05/2023 1.95p 2.21p 1.93p 1.98p 18431754
26/05/2023 1.58p 2.07p 1.58p 1.95p 35206156
25/05/2023 1.55p 1.64p 1.55p 1.58p 3310554
24/05/2023 1.43p 1.69p 1.40p 1.55p 9514958
23/05/2023 1.48p 1.51p 1.40p 1.43p 1952730
22/05/2023 1.50p 1.55p 1.43p 1.48p 2666864
19/05/2023 1.55p 1.55p 1.45p 1.50p 1233481
18/05/2023 1.53p 1.55p 1.43p 1.50p 2669940
17/05/2023 1.55p 1.57p 1.44p 1.53p 3127185
16/05/2023 1.63p 1.63p 1.52p 1.55p 4292571
15/05/2023 1.58p 1.65p 1.55p 1.63p 5590379
12/05/2023 1.80p 1.84p 1.55p 1.58p 11443228
11/05/2023 1.65p 1.90p 1.63p 1.80p 15994772
10/05/2023 1.65p 1.80p 1.50p 1.65p 15421672
09/05/2023 1.48p 1.50p 1.43p 1.48p 796390
05/05/2023 1.50p 1.53p 1.45p 1.50p 1530045
04/05/2023 1.50p 1.55p 1.46p 1.50p 2293474
03/05/2023 1.48p 1.55p 1.43p 1.50p 2575220
02/05/2023 1.55p 1.55p 1.40p 1.48p 2772337
28/04/2023 1.60p 1.60p 1.50p 1.55p 1835887
27/04/2023 1.63p 1.67p 1.50p 1.60p 4521888
26/04/2023 1.53p 1.73p 1.50p 1.63p 6717057
25/04/2023 1.53p 1.54p 1.51p 1.53p 2428621

*Close Price adjusted for both dividends and splits