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
10/08/2022 1.80p 1.87p 1.73p 1.80p 585953
09/08/2022 1.80p 1.80p 1.71p 1.80p 2156497
08/08/2022 1.85p 1.85p 1.70p 1.80p 1764813
05/08/2022 1.75p 1.85p 1.70p 1.70p 1436840
04/08/2022 1.80p 1.80p 1.71p 1.75p 653031
03/08/2022 1.80p 1.80p 1.70p 1.80p 831219
02/08/2022 1.85p 1.90p 1.73p 1.80p 2190259
01/08/2022 1.70p 1.89p 1.70p 1.85p 4262609
29/07/2022 1.75p 1.80p 1.64p 1.70p 2708616
28/07/2022 1.70p 1.79p 1.70p 1.75p 786158
27/07/2022 1.65p 1.75p 1.63p 1.70p 1601912
26/07/2022 1.70p 1.70p 1.63p 1.65p 892302
25/07/2022 1.80p 1.80p 1.65p 1.70p 1810557
22/07/2022 1.80p 1.85p 1.73p 1.80p 2217407
21/07/2022 1.80p 1.83p 1.72p 1.80p 1375745
20/07/2022 1.75p 1.83p 1.71p 1.80p 1728844
19/07/2022 1.80p 1.83p 1.72p 1.75p 1273499
18/07/2022 1.80p 1.85p 1.73p 1.80p 1379405
15/07/2022 1.75p 1.75p 1.60p 1.70p 3829806
14/07/2022 1.75p 1.80p 1.70p 1.75p 1367153
13/07/2022 1.75p 1.75p 1.71p 1.75p 1140615
12/07/2022 1.75p 1.80p 1.73p 1.75p 1119518
11/07/2022 1.75p 1.90p 1.70p 1.75p 3391210
08/07/2022 1.80p 1.90p 1.70p 1.75p 2082473
07/07/2022 1.45p 1.90p 1.45p 1.80p 7963364
06/07/2022 1.45p 1.50p 1.41p 1.45p 2730645
05/07/2022 1.55p 1.69p 1.41p 1.45p 6394487
04/07/2022 1.60p 1.65p 1.54p 1.55p 2926712
01/07/2022 1.60p 1.68p 1.50p 1.60p 3035048
30/06/2022 1.75p 1.75p 1.53p 1.60p 10725465
29/06/2022 1.85p 1.86p 1.70p 1.75p 4195508
28/06/2022 1.85p 1.87p 1.82p 1.85p 1239166
27/06/2022 1.90p 2.00p 1.82p 1.85p 2990683
24/06/2022 1.85p 1.95p 1.83p 1.90p 1360341
23/06/2022 1.75p 1.87p 1.70p 1.85p 4481270
22/06/2022 1.85p 1.85p 1.70p 1.75p 3507470
21/06/2022 1.80p 1.90p 1.79p 1.85p 1686894
20/06/2022 1.80p 1.88p 1.73p 1.80p 3081314
17/06/2022 1.70p 1.90p 1.70p 1.85p 4345860
16/06/2022 1.80p 1.86p 1.70p 1.70p 1932567
15/06/2022 1.80p 1.88p 1.68p 1.80p 4383387
14/06/2022 1.85p 1.90p 1.76p 1.85p 2514557
13/06/2022 2.05p 2.05p 1.77p 1.85p 12646848
10/06/2022 2.20p 2.24p 2.03p 2.10p 4565785
09/06/2022 2.20p 2.28p 2.15p 2.20p 3144268
08/06/2022 2.20p 2.30p 2.15p 2.20p 3955104
07/06/2022 2.30p 2.30p 2.15p 2.20p 3008646
06/06/2022 2.20p 2.38p 2.20p 2.30p 4349991
01/06/2022 2.15p 2.35p 2.15p 2.20p 3367813
31/05/2022 2.30p 2.40p 2.10p 2.15p 11980493
30/05/2022 2.10p 2.38p 2.10p 2.25p 9600041
27/05/2022 2.00p 2.10p 1.98p 2.00p 2600617
26/05/2022 1.95p 2.14p 1.90p 2.05p 8116376
25/05/2022 2.05p 2.08p 1.84p 1.95p 6585258
24/05/2022 2.25p 2.25p 2.00p 2.05p 5373183
23/05/2022 2.10p 2.49p 1.90p 2.25p 32307426
20/05/2022 1.80p 1.97p 1.78p 1.85p 3690688
19/05/2022 1.80p 1.85p 1.72p 1.80p 2643650
18/05/2022 1.90p 1.90p 1.73p 1.80p 4454363
17/05/2022 1.80p 2.03p 1.79p 1.90p 5879580
16/05/2022 1.90p 1.95p 1.73p 1.80p 9093221
13/05/2022 1.90p 2.09p 1.90p 1.95p 5923837
12/05/2022 2.00p 2.09p 1.80p 1.90p 15087709
11/05/2022 2.05p 2.10p 1.97p 2.05p 12111509
10/05/2022 2.05p 2.19p 2.03p 2.05p 11190721
09/05/2022 2.35p 2.35p 2.05p 2.05p 15147663
06/05/2022 2.45p 2.47p 2.35p 2.35p 4210653
05/05/2022 2.55p 2.67p 2.44p 2.45p 6026244
04/05/2022 2.55p 2.67p 2.50p 2.55p 8314131
03/05/2022 2.65p 2.69p 2.53p 2.55p 12281238
02/05/2022 2.70p 2.75p 2.60p 2.65p 3723617
29/04/2022 2.70p 2.75p 2.60p 2.65p 3723617
28/04/2022 2.65p 2.80p 2.62p 2.75p 8978358
27/04/2022 2.75p 2.80p 2.60p 2.65p 11212171
26/04/2022 2.85p 2.92p 2.70p 2.75p 6392256
25/04/2022 2.93p 2.93p 2.75p 2.85p 5991613
22/04/2022 2.95p 2.98p 2.80p 2.93p 4673400
21/04/2022 2.90p 3.18p 2.80p 2.95p 28570256
20/04/2022 2.80p 3.00p 2.70p 2.90p 30202868
19/04/2022 2.85p 2.97p 2.76p 2.80p 8545555
18/04/2022 2.75p 2.98p 2.75p 2.85p 11681970
15/04/2022 2.75p 2.98p 2.75p 2.85p 11681970
14/04/2022 2.75p 2.98p 2.75p 2.85p 11681970
13/04/2022 2.85p 2.85p 2.60p 2.75p 6141791
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

*Close Price adjusted for both dividends and splits