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
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
24/04/2023 1.53p 1.55p 1.51p 1.53p 933272
21/04/2023 1.70p 1.70p 1.50p 1.53p 6344987
20/04/2023 1.70p 1.70p 1.60p 1.70p 579054
19/04/2023 1.70p 1.77p 1.60p 1.70p 1446714
18/04/2023 1.58p 1.77p 1.50p 1.70p 4865008
17/04/2023 1.70p 1.80p 1.56p 1.80p 7578718
14/04/2023 1.70p 1.79p 1.62p 1.70p 2696840
13/04/2023 1.70p 1.74p 1.60p 1.70p 4226162
12/04/2023 1.80p 1.82p 1.64p 1.65p 6171033
11/04/2023 1.68p 1.93p 1.66p 1.80p 9339101
06/04/2023 1.70p 1.80p 1.60p 1.68p 9008538
05/04/2023 1.75p 1.77p 1.60p 1.70p 6035896
04/04/2023 1.70p 1.78p 1.60p 1.75p 2663516
03/04/2023 1.85p 1.85p 1.60p 1.70p 5820290
31/03/2023 1.85p 1.88p 1.82p 1.85p 643106
30/03/2023 1.68p 2.00p 1.68p 1.85p 6689530
29/03/2023 1.63p 1.87p 1.63p 1.70p 6690046
28/03/2023 1.78p 1.80p 1.54p 1.63p 11036619
27/03/2023 1.85p 1.90p 1.76p 1.78p 2630317
24/03/2023 1.95p 1.95p 1.80p 1.85p 2753915
23/03/2023 2.00p 2.00p 1.72p 1.95p 10863522
22/03/2023 2.25p 2.38p 1.97p 2.00p 11646159
21/03/2023 1.95p 2.25p 1.90p 2.18p 10809531
20/03/2023 1.80p 2.10p 1.80p 1.95p 17734488
17/03/2023 1.68p 1.90p 1.68p 1.80p 6929887
16/03/2023 1.65p 1.68p 1.62p 1.65p 2965918
15/03/2023 1.90p 2.10p 1.61p 1.65p 15112110
14/03/2023 1.60p 1.86p 1.60p 1.80p 8802777
13/03/2023 1.40p 1.68p 1.40p 1.55p 7889824
10/03/2023 1.48p 1.48p 1.30p 1.40p 4393977
09/03/2023 1.63p 1.64p 1.51p 1.55p 2304877
08/03/2023 1.65p 1.65p 1.55p 1.63p 1061144
07/03/2023 1.48p 1.74p 1.48p 1.65p 4380784
06/03/2023 1.48p 1.53p 1.42p 1.48p 2863849
03/03/2023 1.55p 1.60p 1.42p 1.48p 7531786
02/03/2023 1.60p 1.62p 1.50p 1.55p 2653597
01/03/2023 1.63p 1.65p 1.55p 1.60p 2174960
28/02/2023 1.60p 1.70p 1.57p 1.63p 3433101
27/02/2023 1.68p 1.70p 1.57p 1.60p 5196788
24/02/2023 1.78p 1.81p 1.66p 1.68p 3258614
23/02/2023 1.70p 1.89p 1.68p 1.78p 6679271
22/02/2023 1.68p 1.72p 1.64p 1.68p 1658268
21/02/2023 1.65p 1.77p 1.62p 1.68p 3696951
20/02/2023 1.65p 1.75p 1.62p 1.68p 3030520
17/02/2023 1.75p 1.78p 1.62p 1.65p 5271594
16/02/2023 1.48p 1.75p 1.48p 1.73p 28660522
15/02/2023 1.48p 1.48p 1.41p 1.45p 5092830
14/02/2023 1.48p 1.50p 1.40p 1.48p 7211065
13/02/2023 1.73p 1.75p 1.48p 1.48p 24999850
10/02/2023 1.75p 1.80p 1.67p 1.73p 10185449
09/02/2023 1.75p 1.85p 1.74p 1.75p 6063072
08/02/2023 1.90p 1.93p 1.73p 1.75p 5716180
07/02/2023 1.83p 1.95p 1.77p 1.90p 9422212
06/02/2023 2.00p 2.02p 1.80p 1.83p 10208728
03/02/2023 2.03p 2.03p 1.95p 2.00p 3231650
02/02/2023 1.78p 2.09p 1.73p 2.03p 17796104
01/02/2023 1.90p 1.90p 1.75p 1.78p 8668249
31/01/2023 2.03p 2.03p 1.74p 1.90p 12177566
30/01/2023 2.05p 2.07p 1.97p 2.03p 3225521
27/01/2023 2.10p 2.10p 2.01p 2.05p 2139448
26/01/2023 2.08p 2.17p 1.98p 2.10p 5397946
25/01/2023 2.10p 2.10p 1.93p 2.08p 3944565
24/01/2023 2.15p 2.24p 2.00p 2.10p 12878414
23/01/2023 2.30p 2.38p 2.10p 2.15p 16353307
20/01/2023 2.23p 2.31p 2.15p 2.25p 4381884
19/01/2023 2.33p 2.33p 2.10p 2.23p 9467017
18/01/2023 2.03p 2.38p 1.92p 2.33p 38833740
17/01/2023 2.28p 2.28p 1.73p 1.98p 39960144
16/01/2023 2.15p 2.47p 2.10p 2.15p 24708772
13/01/2023 2.05p 2.17p 1.95p 2.10p 15487802
12/01/2023 1.85p 2.27p 1.70p 2.05p 37521104
11/01/2023 2.13p 2.37p 1.73p 1.83p 42148176
10/01/2023 1.50p 2.20p 1.35p 2.03p 57241088
09/01/2023 1.30p 1.69p 1.27p 1.50p 35084204
06/01/2023 1.13p 1.47p 1.03p 1.30p 31838916
05/01/2023 1.15p 1.19p 1.02p 1.08p 10548225
04/01/2023 1.15p 1.18p 1.10p 1.15p 4415721
03/01/2023 1.13p 1.18p 1.06p 1.15p 4888714
30/12/2022 1.13p 1.14p 1.06p 1.13p 2458484
29/12/2022 1.13p 1.14p 1.09p 1.13p 617071
28/12/2022 1.15p 1.18p 1.09p 1.13p 3849295
23/12/2022 1.25p 1.26p 1.11p 1.15p 4124945
22/12/2022 1.25p 1.27p 1.20p 1.25p 1366250
21/12/2022 1.25p 1.30p 1.19p 1.25p 6737382
20/12/2022 1.00p 1.39p 1.00p 1.25p 20493070
19/12/2022 1.03p 1.05p 0.97p 1.00p 2222156
16/12/2022 1.05p 1.10p 1.01p 1.03p 4799618
15/12/2022 1.08p 1.10p 1.02p 1.05p 4027098
14/12/2022 1.08p 1.20p 1.06p 1.08p 4838374
13/12/2022 1.10p 1.12p 1.01p 1.05p 9339457
12/12/2022 1.28p 1.30p 1.07p 1.10p 28661212
09/12/2022 1.33p 1.35p 1.27p 1.28p 7604595
08/12/2022 1.45p 1.48p 1.28p 1.35p 6116998
07/12/2022 1.23p 1.58p 1.20p 1.45p 25543320
06/12/2022 1.18p 1.39p 1.12p 1.12p 19367808
05/12/2022 0.88p 1.19p 0.86p 1.18p 25865386
02/12/2022 0.88p 0.90p 0.85p 0.88p 12940185
01/12/2022 0.93p 0.95p 0.87p 0.88p 5690145
30/11/2022 0.93p 0.98p 0.91p 0.93p 5637583
29/11/2022 0.95p 1.03p 0.91p 0.93p 14689357
28/11/2022 0.98p 0.98p 0.91p 0.95p 3042843
25/11/2022 1.05p 1.06p 0.95p 0.98p 9729865
24/11/2022 1.08p 1.09p 1.02p 1.05p 2180047
23/11/2022 0.93p 1.16p 0.92p 1.08p 9229295
22/11/2022 0.98p 0.98p 0.90p 0.93p 6434972
21/11/2022 1.03p 1.03p 0.96p 0.98p 4488682
18/11/2022 1.05p 1.07p 0.97p 1.03p 10370880
17/11/2022 1.03p 1.19p 0.94p 1.05p 22567740
16/11/2022 1.08p 1.18p 1.01p 1.03p 10706153
15/11/2022 1.30p 1.34p 0.95p 1.13p 55491988
14/11/2022 1.35p 1.35p 1.23p 1.30p 4685632
11/11/2022 1.35p 1.40p 1.27p 1.35p 4053967
10/11/2022 1.28p 1.40p 1.23p 1.35p 2951488
09/11/2022 1.35p 1.35p 1.26p 1.28p 3694367
08/11/2022 1.43p 1.43p 1.33p 1.35p 7101560
07/11/2022 1.45p 1.45p 1.35p 1.45p 4698906
04/11/2022 1.35p 1.47p 1.33p 1.45p 6091656
03/11/2022 1.45p 1.45p 1.32p 1.35p 7634925
02/11/2022 1.50p 1.53p 1.35p 1.45p 7889611
01/11/2022 1.70p 1.78p 1.46p 1.50p 14986166
31/10/2022 1.43p 1.49p 1.33p 1.38p 7922499
28/10/2022 1.45p 1.50p 1.40p 1.43p 4224983
27/10/2022 1.53p 1.53p 1.41p 1.45p 4597004
26/10/2022 1.43p 1.56p 1.41p 1.53p 5495070
25/10/2022 1.55p 1.56p 1.36p 1.43p 7037363
24/10/2022 1.45p 1.59p 1.42p 1.55p 4401536
21/10/2022 1.55p 1.55p 1.44p 1.45p 5124742
20/10/2022 1.65p 1.65p 1.43p 1.55p 7341168
19/10/2022 1.70p 1.73p 1.61p 1.65p 3477867
18/10/2022 1.75p 1.79p 1.67p 1.70p 5097869
17/10/2022 1.65p 1.88p 1.65p 1.75p 10949441
14/10/2022 1.45p 1.70p 1.44p 1.65p 8758326
13/10/2022 1.60p 1.62p 1.40p 1.45p 9463781
12/10/2022 1.55p 1.68p 1.50p 1.60p 4219998
11/10/2022 1.50p 1.58p 1.44p 1.55p 4803485
10/10/2022 1.50p 1.54p 1.44p 1.50p 2369066
07/10/2022 1.45p 1.56p 1.42p 1.50p 2208128
06/10/2022 1.50p 1.54p 1.42p 1.45p 2412917
05/10/2022 1.55p 1.58p 1.40p 1.50p 1882087
04/10/2022 1.55p 1.60p 1.53p 1.55p 2319198
03/10/2022 1.50p 1.60p 1.43p 1.55p 2841554
30/09/2022 1.55p 1.60p 1.42p 1.60p 3121759
29/09/2022 1.60p 1.64p 1.50p 1.55p 2905449
28/09/2022 1.60p 1.69p 1.50p 1.60p 3389030
27/09/2022 1.55p 1.75p 1.55p 1.65p 3623726
26/09/2022 1.45p 1.60p 1.41p 1.55p 5980191
23/09/2022 1.45p 1.50p 1.40p 1.45p 2321126
22/09/2022 1.45p 1.48p 1.40p 1.45p 4348320
21/09/2022 1.65p 1.65p 1.34p 1.45p 14274803
20/09/2022 1.65p 1.70p 1.60p 1.65p 1689312
19/09/2022 1.70p 1.74p 1.54p 1.65p 10451647
16/09/2022 1.70p 1.74p 1.54p 1.65p 10451647
15/09/2022 1.70p 1.77p 1.68p 1.70p 1033895
14/09/2022 1.65p 1.80p 1.65p 1.70p 4512609
13/09/2022 1.80p 1.83p 1.70p 1.80p 1955549
12/09/2022 1.65p 1.90p 1.65p 1.80p 10590954
09/09/2022 1.75p 1.68p 1.68p 1.68p 0
08/09/2022 1.75p 1.68p 1.68p 1.68p 0
07/09/2022 1.75p 1.68p 1.68p 1.68p 0
06/09/2022 1.75p 1.68p 1.68p 1.68p 0
05/09/2022 1.75p 1.68p 1.68p 1.68p 0
02/09/2022 1.75p 1.68p 1.68p 1.68p 0
01/09/2022 1.75p 1.68p 1.68p 1.68p 0
31/08/2022 1.75p 1.68p 1.68p 1.68p 0
30/08/2022 1.75p 1.68p 1.68p 1.68p 0
26/08/2022 1.75p 1.68p 1.68p 1.68p 0
25/08/2022 1.75p 1.68p 1.68p 1.68p 0
24/08/2022 1.75p 1.68p 1.68p 1.68p 0
23/08/2022 1.75p 1.68p 1.68p 1.68p 0
22/08/2022 1.75p 1.68p 1.68p 1.68p 0
19/08/2022 1.75p 1.68p 1.68p 1.68p 0
18/08/2022 1.75p 1.68p 1.68p 1.68p 0
17/08/2022 1.75p 1.68p 1.68p 1.68p 0
16/08/2022 1.75p 1.68p 1.68p 1.68p 0
15/08/2022 1.75p 1.75p 1.62p 1.68p 8529167
12/08/2022 1.75p 1.75p 1.71p 1.75p 972182
11/08/2022 1.80p 1.80p 1.70p 1.75p 2093936

*Close Price adjusted for both dividends and splits