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
30/12/2021 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
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