QBT

Quantum Blockchain Techn... Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Quantum Blockchain Technologies Plc QBT London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.05 2.78% 1.85 10:52:26
Open Price Low Price High Price Close Price Prev Close
1.80 1.80 1.90 1.85 1.80
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

QBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.902.001.751.855,598,930-0.05-2.63%
1 Month2.952.951.752.288,085,162-1.10-37.29%
3 Months2.203.101.552.5512,128,175-0.35-15.91%
6 Months3.103.351.552.7114,108,776-1.25-40.32%
1 Year1.6015.650.8752.4618,351,5780.2515.63%
3 Years0.42515.650.1151.9015,182,0481.43335.29%
5 Years0.7515.650.1151.6811,740,4671.10146.67%

QBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.85 0.05 2.78% 1.80 1.90 1.80 3,690,688
May 19 2022 1.80 0.00 0.0% 1.80 1.80 1.80 2,643,650
May 18 2022 1.80 -0.10 -5.26% 1.90 1.90 1.75 4,454,363
May 17 2022 1.90 0.10 5.56% 1.80 2.00 1.80 5,879,580
May 16 2022 1.80 -0.15 -7.69% 1.90 1.90 1.75 9,093,221
May 13 2022 1.95 0.05 2.63% 1.90 2.00 1.90 5,923,837
May 12 2022 1.90 -0.15 -7.32% 2.00 2.10 1.85 15,369,861
May 11 2022 2.05 0.00 0.0% 2.05 2.05 2.05 12,111,509
May 10 2022 2.05 0.00 0.0% 2.05 2.15 2.05 11,190,721
May 09 2022 2.05 -0.30 -12.77% 2.35 2.35 2.05 15,147,663
May 06 2022 2.35 -0.10 -4.08% 2.45 2.45 2.35 4,210,653
May 05 2022 2.45 -0.10 -3.92% 2.55 2.60 2.45 6,026,244
May 04 2022 2.55 0.00 0.0% 2.55 2.65 2.55 8,314,131
May 03 2022 2.55 -0.10 -3.77% 2.65 2.65 2.55 12,281,238
May 02 2022 2.65 0.00 0.0% 2.65 2.65 2.65 0.00
Apr 29 2022 2.65 -0.10 -3.64% 2.70 2.70 2.65 3,723,617
Apr 28 2022 2.75 0.10 3.77% 2.65 2.75 2.65 8,978,358
Apr 27 2022 2.65 -0.10 -3.64% 2.75 2.75 2.65 11,212,171
Apr 26 2022 2.75 -0.10 -3.51% 2.85 2.90 2.75 6,392,256
Apr 25 2022 2.85 -0.08 -2.56% 2.925 2.925 2.75 5,991,613
Apr 22 2022 2.925 -0.03 -0.85% 2.95 2.95 2.85 4,673,400
Apr 21 2022 2.95 0.05 1.72% 2.90 3.10 2.90 28,570,255
See More Historical Prices ยป
Your Recent History
LSE
QBT
Quantum Bl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220521 23:13:37