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
29/06/2021 1.03p 1.08p 1.00p 1.05p 3533526
28/06/2021 0.98p 1.05p 0.95p 1.03p 8042517
25/06/2021 1.03p 1.05p 0.93p 0.98p 22729524
24/06/2021 1.10p 1.10p 1.00p 1.03p 15758869
23/06/2021 1.13p 1.18p 1.05p 1.10p 7894194
22/06/2021 1.15p 1.16p 1.02p 1.13p 18761804
21/06/2021 1.18p 1.25p 1.11p 1.15p 14981528
18/06/2021 1.20p 1.22p 1.15p 1.18p 9474849
17/06/2021 1.25p 1.28p 1.17p 1.20p 6260993
16/06/2021 1.25p 1.30p 1.20p 1.25p 6380723
15/06/2021 1.33p 1.34p 1.20p 1.25p 5610356
14/06/2021 1.33p 1.38p 1.23p 1.33p 10857600
11/06/2021 1.35p 1.36p 1.27p 1.33p 5155202
10/06/2021 1.35p 1.44p 1.30p 1.35p 5913584
09/06/2021 1.25p 1.39p 1.15p 1.35p 23278856
08/06/2021 1.25p 1.28p 1.14p 1.20p 16737550
07/06/2021 1.30p 1.34p 1.25p 1.30p 9811602
04/06/2021 1.35p 1.35p 1.26p 1.30p 6780857
03/06/2021 1.38p 1.40p 1.31p 1.35p 19409628
02/06/2021 1.43p 1.62p 1.40p 1.45p 44172448
01/06/2021 1.43p 1.43p 1.27p 1.28p 27203058
28/05/2021 1.55p 1.63p 1.34p 1.43p 85495000
27/05/2021 1.85p 2.07p 1.79p 1.95p 29642164
26/05/2021 1.73p 2.20p 1.73p 1.98p 65949108
25/05/2021 1.43p 1.77p 1.40p 1.73p 39951588
24/05/2021 1.48p 1.52p 1.36p 1.43p 12848676
21/05/2021 1.53p 1.60p 1.46p 1.50p 7905534
20/05/2021 1.60p 1.61p 1.45p 1.53p 13246059
19/05/2021 1.68p 1.70p 1.42p 1.53p 30742464
18/05/2021 1.68p 1.75p 1.60p 1.65p 11312707
17/05/2021 1.60p 1.79p 1.55p 1.68p 14362792
14/05/2021 1.65p 1.90p 1.60p 1.63p 27201080
13/05/2021 1.85p 1.90p 1.57p 1.68p 45864260
12/05/2021 2.00p 2.00p 1.80p 1.95p 25289470
11/05/2021 2.25p 2.39p 1.80p 2.10p 33501732
10/05/2021 2.40p 2.69p 2.20p 2.30p 13531092
07/05/2021 2.70p 2.70p 2.32p 2.40p 20067180

*Close Price adjusted for both dividends and splits