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
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
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

*Close Price adjusted for both dividends and splits