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
12/04/2022 2.70p 2.88p 2.68p 2.85p 4945300
11/04/2022 2.75p 2.79p 2.63p 2.70p 4656820
08/04/2022 2.90p 2.92p 2.70p 2.75p 6758791
07/04/2022 2.70p 2.97p 2.63p 2.90p 13547210
06/04/2022 2.65p 2.80p 2.60p 2.75p 10506727
05/04/2022 2.85p 2.88p 2.61p 2.65p 13940512
04/04/2022 2.95p 3.10p 2.80p 2.85p 4643621
01/04/2022 2.85p 3.00p 2.85p 2.90p 5801095
31/03/2022 2.70p 3.04p 2.60p 2.90p 14248635
30/03/2022 2.80p 2.90p 2.65p 2.70p 7598389
29/03/2022 2.85p 3.00p 2.70p 2.80p 32869356
28/03/2022 2.95p 3.00p 2.83p 2.85p 7898576
25/03/2022 2.80p 2.97p 2.78p 2.95p 9391117
24/03/2022 2.80p 2.87p 2.70p 2.80p 4285160
23/03/2022 2.85p 2.90p 2.73p 2.80p 5851260
22/03/2022 2.75p 2.96p 2.72p 2.90p 5398228
21/03/2022 2.80p 2.89p 2.70p 2.75p 14072607
18/03/2022 2.90p 2.97p 2.75p 2.80p 8000159
17/03/2022 2.70p 2.99p 2.65p 2.90p 16448766
16/03/2022 2.65p 2.85p 2.65p 2.70p 9977433
15/03/2022 2.85p 2.85p 2.60p 2.65p 14468114
14/03/2022 2.80p 3.05p 2.70p 2.85p 17841624
11/03/2022 2.65p 3.10p 2.60p 2.90p 47274928
10/03/2022 2.30p 2.44p 2.13p 2.30p 9678684
09/03/2022 1.75p 2.58p 1.63p 2.45p 25207632
08/03/2022 1.55p 1.85p 1.50p 1.65p 15854952
07/03/2022 1.80p 1.89p 1.55p 1.55p 24558590
04/03/2022 2.00p 2.09p 1.80p 1.85p 10055799
03/03/2022 2.15p 2.19p 1.93p 2.00p 11986877
02/03/2022 2.25p 2.30p 2.01p 2.15p 9500391
01/03/2022 2.25p 2.45p 2.13p 2.25p 10112380
28/02/2022 2.35p 2.37p 2.10p 2.20p 8861791
25/02/2022 2.20p 2.45p 2.13p 2.35p 5625798
24/02/2022 2.30p 2.38p 2.08p 2.20p 18197476
23/02/2022 2.35p 2.60p 2.27p 2.50p 6928776
22/02/2022 2.40p 2.45p 2.13p 2.35p 8999555
21/02/2022 2.50p 2.55p 2.33p 2.40p 6382798
18/02/2022 2.40p 2.59p 2.31p 2.50p 14531396
17/02/2022 2.50p 2.60p 2.33p 2.45p 8105104
16/02/2022 2.60p 2.70p 2.45p 2.70p 6895553
15/02/2022 2.50p 2.80p 2.44p 2.60p 7129230
14/02/2022 2.60p 2.70p 2.40p 2.50p 4797945
11/02/2022 2.70p 2.74p 2.53p 2.65p 3524152
10/02/2022 2.60p 2.76p 2.51p 2.70p 5060428
09/02/2022 2.75p 2.75p 2.46p 2.60p 13793814
08/02/2022 2.85p 3.00p 2.70p 2.75p 13448719
07/02/2022 2.45p 2.95p 2.45p 2.85p 17138332
04/02/2022 2.40p 2.50p 2.30p 2.45p 4168816
03/02/2022 2.30p 2.50p 2.20p 2.40p 6060614
02/02/2022 2.40p 2.54p 2.24p 2.30p 7828262
01/02/2022 2.35p 2.50p 2.18p 2.40p 9835890
31/01/2022 2.35p 2.49p 2.31p 2.35p 3712249
28/01/2022 2.50p 2.55p 2.30p 2.35p 3157907
27/01/2022 2.50p 2.58p 2.40p 2.50p 6404942
26/01/2022 2.45p 2.70p 2.30p 2.60p 10827676
25/01/2022 2.40p 2.60p 2.33p 2.45p 18180136
24/01/2022 2.25p 2.40p 1.94p 2.35p 33623144
21/01/2022 2.55p 2.55p 2.20p 2.35p 23398928
20/01/2022 2.65p 2.70p 2.47p 2.55p 12266109
19/01/2022 2.75p 2.80p 2.60p 2.65p 8644826
18/01/2022 2.85p 2.85p 2.72p 2.75p 6349227
17/01/2022 2.90p 2.99p 2.70p 2.85p 6781868
14/01/2022 2.85p 3.05p 2.73p 2.90p 93963064
13/01/2022 2.85p 2.94p 2.80p 2.85p 6713892
12/01/2022 2.75p 3.10p 2.75p 2.85p 10989710
10/01/2022 2.90p 3.00p 2.72p 2.75p 14642919
07/01/2022 2.80p 3.02p 2.78p 2.90p 17470772
06/01/2022 2.85p 2.90p 2.72p 2.80p 13746253
05/01/2022 2.95p 3.00p 2.80p 2.85p 14582748
04/01/2022 3.15p 3.20p 2.92p 2.95p 23902620
31/12/2021 2.95p 3.20p 2.92p 3.10p 21095888
30/12/2021 3.10p 3.20p 2.92p 2.95p 8052331
29/12/2021 3.05p 3.39p 2.90p 3.10p 17882760
24/12/2021 2.85p 3.20p 2.85p 3.05p 11357386
23/12/2021 2.80p 2.90p 2.78p 2.85p 4029843
22/12/2021 2.90p 2.98p 2.70p 2.80p 5506369
21/12/2021 2.80p 3.04p 2.76p 2.90p 8376084
20/12/2021 3.00p 3.00p 2.73p 2.80p 6110476
17/12/2021 2.95p 3.10p 2.80p 3.00p 11433271
16/12/2021 2.65p 3.25p 2.62p 2.95p 83188016
15/12/2021 2.70p 2.89p 2.62p 2.65p 7735166
14/12/2021 2.85p 2.90p 2.66p 2.70p 6489766
13/12/2021 2.85p 2.97p 2.63p 2.85p 14052471
10/12/2021 2.95p 3.00p 2.81p 2.85p 10098256
09/12/2021 2.85p 3.03p 2.64p 2.95p 23126088
08/12/2021 2.90p 3.08p 2.81p 2.90p 13785782
07/12/2021 2.80p 3.10p 2.80p 2.90p 33860616
06/12/2021 3.20p 3.35p 2.73p 2.80p 54669544
03/12/2021 2.75p 3.30p 2.55p 3.20p 53091984
02/12/2021 2.90p 2.92p 2.66p 2.75p 13915898
01/12/2021 2.95p 2.98p 2.83p 2.90p 12554682
30/11/2021 3.05p 3.30p 2.91p 2.95p 25210002
29/11/2021 3.10p 3.30p 2.90p 2.95p 26524782
26/11/2021 3.10p 3.20p 2.86p 3.10p 20077188
25/11/2021 3.20p 3.21p 3.01p 3.10p 9876413
24/11/2021 3.25p 3.30p 3.10p 3.20p 5524041
23/11/2021 3.30p 3.30p 3.13p 3.25p 6910020
22/11/2021 3.10p 3.40p 3.02p 3.24p 16165889
19/11/2021 3.15p 3.35p 2.92p 3.20p 15535034
18/11/2021 3.50p 3.50p 3.10p 3.15p 21253514
17/11/2021 3.30p 3.57p 3.30p 3.50p 19916360
16/11/2021 3.35p 3.40p 3.05p 3.30p 24937142
15/11/2021 3.35p 3.58p 3.20p 3.30p 21208788
12/11/2021 3.55p 3.68p 3.20p 3.30p 23641686
11/11/2021 3.55p 3.60p 3.33p 3.35p 20909330
10/11/2021 3.70p 3.78p 3.32p 3.55p 40719300
09/11/2021 3.90p 4.00p 3.54p 3.70p 62448036
08/11/2021 3.50p 4.07p 3.50p 3.85p 81346856
05/11/2021 3.35p 3.70p 3.06p 3.45p 101420312
04/11/2021 3.05p 3.16p 2.63p 2.80p 38630240
03/11/2021 3.40p 3.40p 2.93p 3.05p 36570156
02/11/2021 3.55p 3.55p 3.00p 3.35p 44013540
01/11/2021 3.55p 3.97p 3.40p 3.45p 57009628
29/10/2021 2.90p 3.90p 2.83p 3.55p 83088080
28/10/2021 3.85p 3.85p 2.60p 3.20p 144917104
27/10/2021 3.15p 4.25p 3.00p 3.65p 203508080
26/10/2021 2.15p 3.10p 2.13p 2.95p 88202504
25/10/2021 2.00p 2.30p 2.00p 2.15p 29403664
22/10/2021 2.35p 2.47p 1.88p 1.98p 86560024
21/10/2021 1.55p 2.40p 1.51p 2.30p 133638080
20/10/2021 1.43p 1.63p 1.43p 1.55p 10146403
19/10/2021 1.48p 1.49p 1.42p 1.43p 4786795
18/10/2021 1.55p 1.56p 1.41p 1.48p 16543381
15/10/2021 1.43p 1.55p 1.40p 1.48p 13469937
14/10/2021 1.40p 1.43p 1.35p 1.40p 5390797
13/10/2021 1.43p 1.43p 1.36p 1.40p 5536716
12/10/2021 1.43p 1.45p 1.40p 1.43p 3800970
11/10/2021 1.55p 1.58p 1.43p 1.43p 7295124
08/10/2021 1.48p 1.59p 1.47p 1.55p 9995375
07/10/2021 1.45p 1.50p 1.40p 1.48p 5799009
06/10/2021 1.48p 1.50p 1.43p 1.45p 4859543
05/10/2021 1.48p 1.57p 1.47p 1.48p 10495068
04/10/2021 1.45p 1.58p 1.43p 1.48p 18991944
01/10/2021 1.60p 1.65p 1.41p 1.45p 27449578
30/09/2021 1.18p 1.65p 1.18p 1.60p 59859048
29/09/2021 1.18p 1.19p 1.15p 1.18p 4646383
28/09/2021 1.18p 1.20p 1.15p 1.18p 1698327
27/09/2021 1.18p 1.18p 1.15p 1.18p 5364601
24/09/2021 1.18p 1.20p 1.10p 1.18p 8535474
23/09/2021 1.23p 1.23p 1.20p 1.23p 1204925
22/09/2021 1.28p 1.28p 1.15p 1.23p 6110633
21/09/2021 1.18p 1.25p 1.10p 1.20p 10019959
20/09/2021 1.28p 1.29p 1.15p 1.25p 5021881
17/09/2021 1.30p 1.34p 1.25p 1.28p 3386077
16/09/2021 1.28p 1.32p 1.25p 1.28p 7059389
15/09/2021 1.28p 1.28p 1.21p 1.23p 5159544
14/09/2021 1.28p 1.29p 1.25p 1.28p 3487239
13/09/2021 1.30p 1.35p 1.25p 1.28p 4392115
10/09/2021 1.33p 1.33p 1.27p 1.30p 2488327
09/09/2021 1.35p 1.37p 1.30p 1.33p 3720995
08/09/2021 1.30p 1.37p 1.28p 1.35p 6102576
07/09/2021 1.43p 1.45p 1.32p 1.35p 11223583
06/09/2021 1.48p 1.57p 1.41p 1.43p 17673342
03/09/2021 1.38p 1.49p 1.35p 1.48p 7519266
02/09/2021 1.45p 1.49p 1.38p 1.38p 5390720
01/09/2021 1.40p 1.47p 1.40p 1.45p 2524517
31/08/2021 1.40p 1.49p 1.35p 1.40p 7693362
27/08/2021 1.35p 1.50p 1.32p 1.40p 8962170
26/08/2021 1.35p 1.38p 1.25p 1.35p 4354114
25/08/2021 1.38p 1.39p 1.35p 1.38p 3962138
24/08/2021 1.43p 1.45p 1.35p 1.38p 7066078
23/08/2021 1.40p 1.50p 1.35p 1.43p 23899028
20/08/2021 1.28p 1.40p 1.25p 1.35p 10872181
19/08/2021 1.25p 1.26p 1.18p 1.23p 4322884
18/08/2021 1.35p 1.43p 1.23p 1.25p 31232624
17/08/2021 1.35p 1.38p 1.20p 1.23p 20805542
16/08/2021 1.45p 1.49p 1.35p 1.38p 10602209
13/08/2021 1.43p 1.48p 1.40p 1.45p 10518265
12/08/2021 1.55p 1.55p 1.40p 1.43p 17052712
11/08/2021 1.53p 1.65p 1.51p 1.58p 20941436
10/08/2021 1.38p 1.65p 1.38p 1.53p 39634464
09/08/2021 1.33p 1.48p 1.30p 1.38p 26254204
06/08/2021 1.20p 1.37p 1.20p 1.30p 18390800
05/08/2021 1.28p 1.28p 1.19p 1.20p 7163880
04/08/2021 1.30p 1.33p 1.22p 1.28p 7389766
03/08/2021 1.40p 1.40p 1.26p 1.30p 13525029
02/08/2021 1.33p 1.46p 1.30p 1.40p 16668753
30/07/2021 1.48p 1.55p 1.30p 1.33p 14851234
29/07/2021 1.28p 1.60p 1.27p 1.48p 42305640
28/07/2021 1.23p 1.33p 1.15p 1.30p 21357044
27/07/2021 1.25p 1.28p 1.07p 1.18p 27958568
26/07/2021 0.90p 1.40p 0.90p 1.28p 62813212
23/07/2021 0.90p 0.91p 0.86p 0.88p 3506829
22/07/2021 0.93p 0.93p 0.88p 0.90p 2898672
21/07/2021 0.93p 0.93p 0.88p 0.93p 2154000
20/07/2021 0.93p 0.95p 0.90p 0.93p 3034773
19/07/2021 0.98p 1.03p 0.92p 0.93p 2423456
16/07/2021 0.93p 1.01p 0.92p 0.98p 3236312
15/07/2021 1.03p 1.03p 0.93p 0.93p 4802132
14/07/2021 1.08p 1.08p 1.00p 1.03p 3482349
13/07/2021 1.08p 1.08p 1.01p 1.08p 3080002
12/07/2021 1.08p 1.08p 1.05p 1.08p 1360962
09/07/2021 1.05p 1.08p 1.00p 1.08p 1900843
08/07/2021 1.03p 1.05p 1.00p 1.05p 1866719
07/07/2021 1.03p 1.05p 1.00p 1.03p 4250762
06/07/2021 1.13p 1.13p 1.01p 1.03p 12484566
05/07/2021 1.08p 1.08p 1.06p 1.08p 2923618
02/07/2021 1.03p 1.09p 1.00p 1.08p 10937491
01/07/2021 1.08p 1.08p 0.98p 1.03p 3399375
30/06/2021 1.05p 1.08p 1.03p 1.08p 3569933

*Close Price adjusted for both dividends and splits