sharecast

{{ storiesRelated.title }}

Quantum Blockchain Technologies (QBT)

1.82p

16:50 06/02/23

  • -8.75% -0.18p
  • Today's Low & High
  • 1.80 / 2.02
  • Open / Previous Close
  • 2.00 / 1.82
  • 52-week range
  • -25.51% -0.63p
  • Volume
  • 10,208,728
  • Market Cap(million)
  • £18.21m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
06-Feb-23 1.82p 2.00p 2.02p 1.80p 10,208,728 n/a
03-Feb-23 2.00p 2.03p 2.03p 1.95p 3,231,650 n/a
02-Feb-23 2.03p 1.78p 2.09p 1.72p 17,796,104 n/a
01-Feb-23 1.78p 1.90p 1.90p 1.75p 8,668,249 n/a
31-Jan-23 1.90p 2.03p 2.03p 1.74p 12,177,566 n/a
30-Jan-23 2.03p 2.05p 2.07p 1.97p 3,225,521 n/a
27-Jan-23 2.05p 2.10p 2.10p 2.01p 2,139,448 n/a
26-Jan-23 2.10p 2.07p 2.17p 1.98p 5,397,946 n/a
25-Jan-23 2.07p 2.10p 2.10p 1.93p 3,944,565 n/a
24-Jan-23 2.10p 2.15p 2.24p 2.00p 12,878,414 n/a
23-Jan-23 2.15p 2.30p 2.37p 2.10p 16,353,307 n/a
20-Jan-23 2.25p 2.23p 2.31p 2.15p 4,381,884 n/a
19-Jan-23 2.23p 2.33p 2.33p 2.10p 9,467,017 n/a
18-Jan-23 2.33p 2.03p 2.38p 1.92p 38,833,740 n/a
17-Jan-23 1.98p 2.27p 2.27p 1.73p 39,960,144 n/a
16-Jan-23 2.15p 2.15p 2.47p 2.10p 24,708,772 n/a
13-Jan-23 2.10p 2.05p 2.16p 1.95p 15,487,802 n/a
12-Jan-23 2.05p 1.85p 2.27p 1.70p 37,521,104 n/a
11-Jan-23 1.82p 2.13p 2.36p 1.73p 42,148,176 n/a
10-Jan-23 2.03p 1.50p 2.20p 1.35p 57,241,088 n/a
09-Jan-23 1.50p 1.30p 1.69p 1.26p 35,084,204 n/a
06-Jan-23 1.30p 1.13p 1.47p 1.03p 31,838,916 n/a
05-Jan-23 1.08p 1.15p 1.19p 1.02p 10,548,225 n/a
04-Jan-23 1.15p 1.15p 1.18p 1.10p 4,415,721 n/a
03-Jan-23 1.15p 1.13p 1.18p 1.06p 4,888,714 n/a