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
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
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

*Close Price adjusted for both dividends and splits