ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,716.57
0.25%
US Tech 100
19,323.60
0.13%
Dow Jones
42,076.11
0.03%
Brent Oil
74.485
0.81%
Bitcoin
63,228.72
-0.62%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Quantum Blockchain Technologies Plc (QBT)

  7. Quantum Blockchain Technologies Plc (QBT) Historical

QBT Quantum Blockchain Technologies Plc

0.50
-0.075 (-13.04%)
Last Updated: 03:12:43
Delayed by 15 minutes

QBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.575 0.00 0.00% 0.575 0.575 0.575 1,698,294
Sep 19 2024 0.575 0.00 0.00% 0.575 0.575 0.575 2,370,469
Sep 18 2024 0.575 0.05 9.52% 0.525 0.575 0.525 5,232,455
Sep 17 2024 0.525 -0.05 -8.70% 0.575 0.575 0.525 6,095,534
Sep 16 2024 0.575 -0.025 -4.17% 0.60 0.60 0.575 1,162,562
Sep 13 2024 0.60 -0.025 -4.00% 0.625 0.625 0.60 10,694,332
Sep 12 2024 0.625 0.10 19.05% 0.525 0.625 0.525 13,015,509
Sep 11 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,340,123
Sep 10 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,719,005
Sep 09 2024 0.525 0.00 0.00% 0.525 0.525 0.525 1,091,587
Sep 06 2024 0.525 0.025 5.00% 0.50 0.525 0.50 3,078,073
Sep 05 2024 0.50 0.00 0.00% 0.50 0.50 0.50 2,200,894
Sep 04 2024 0.50 0.00 0.00% 0.50 0.50 0.50 1,904,493
Sep 03 2024 0.50 0.00 0.00% 0.50 0.50 0.50 4,273,013
Sep 02 2024 0.50 0.00 0.00% 0.50 0.50 0.50 3,982,451
Aug 30 2024 0.50 -0.025 -4.76% 0.525 0.525 0.475 32,561,876
Aug 29 2024 0.525 -0.025 -4.55% 0.55 0.55 0.525 5,929,054
Aug 28 2024 0.55 0.025 4.76% 0.525 0.55 0.525 6,103,198
Aug 27 2024 0.525 -0.05 -8.70% 0.575 0.575 0.525 10,248,808
Aug 23 2024 0.575 -0.025 -4.17% 0.60 0.65 0.575 9,460,007
Aug 22 2024 0.60 0.00 0.00% 0.60 0.60 0.60 1,445,834
Aug 21 2024 0.60 0.00 0.00% 0.60 0.60 0.60 4,877,696
Aug 20 2024 0.60 0.00 0.00% 0.60 0.60 0.60 4,471,217
Aug 19 2024 0.60 0.025 4.35% 0.575 0.60 0.575 5,955,062
Aug 16 2024 0.575 -0.025 -4.17% 0.60 0.60 0.575 13,613,560
Aug 15 2024 0.60 -0.175 -22.58% 0.675 0.675 0.575 50,644,423
Aug 14 2024 0.775 0.025 3.33% 0.75 0.775 0.75 8,522,474
Aug 13 2024 0.75 0.10 15.38% 0.65 0.75 0.65 6,243,302
Aug 12 2024 0.65 -0.025 -3.70% 0.675 0.675 0.65 1,879,393
Aug 09 2024 0.675 -0.025 -3.57% 0.70 0.70 0.675 2,709,318
Aug 08 2024 0.70 -0.075 -9.68% 0.75 0.75 0.70 3,459,689
Aug 07 2024 0.775 0.025 3.33% 0.75 0.775 0.75 3,200,019
Aug 06 2024 0.75 0.10 15.38% 0.65 0.75 0.65 4,044,773
Aug 05 2024 0.65 -0.025 -3.70% 0.60 0.65 0.60 8,801,750
Aug 02 2024 0.675 -0.025 -3.57% 0.70 0.70 0.675 6,904,047
Aug 01 2024 0.70 -0.025 -3.45% 0.725 0.725 0.70 3,477,898
Jul 31 2024 0.725 0.00 0.00% 0.725 0.725 0.725 1,131,384
Jul 30 2024 0.725 0.00 0.00% 0.725 0.725 0.725 1,106,796
Jul 29 2024 0.725 0.00 0.00% 0.725 0.725 0.725 3,801,650
Jul 26 2024 0.725 -0.025 -3.33% 0.75 0.75 0.725 3,504,661
Jul 25 2024 0.75 0.00 0.00% 0.75 0.75 0.725 1,170,455
Jul 24 2024 0.75 -0.025 -3.23% 0.775 0.775 0.75 5,853,828
Jul 23 2024 0.775 0.025 3.33% 0.75 0.775 0.75 3,903,463
Jul 22 2024 0.75 0.025 3.45% 0.725 0.75 0.725 3,302,059
Jul 19 2024 0.725 0.025 3.57% 0.675 0.80 0.675 5,869,678
Jul 18 2024 0.70 -0.025 -3.45% 0.725 0.725 0.70 7,808,410
Jul 17 2024 0.725 -0.025 -3.33% 0.75 0.75 0.725 5,191,518
Jul 16 2024 0.75 0.00 0.00% 0.75 0.75 0.75 2,271,752
Jul 15 2024 0.75 -0.05 -6.25% 0.80 0.80 0.75 7,379,678
Jul 12 2024 0.80 -0.05 -5.88% 0.85 0.85 0.775 4,379,137
Jul 11 2024 0.85 0.025 3.03% 0.85 0.85 0.85 970,742
Jul 10 2024 0.825 0.00 0.00% 0.825 0.825 0.825 750,885
Jul 09 2024 0.825 0.00 0.00% 0.825 0.825 0.80 3,108,024
Jul 08 2024 0.825 -0.025 -2.94% 0.85 0.85 0.825 2,007,719
Jul 05 2024 0.85 0.025 3.03% 0.825 0.85 0.825 3,156,746
Jul 04 2024 0.825 -0.025 -2.94% 0.85 0.85 0.825 375,139
Jul 03 2024 0.85 0.00 0.00% 0.85 0.85 0.85 1,092,540
Jul 02 2024 0.85 0.00 0.00% 0.85 0.85 0.85 598,699
Jul 01 2024 0.85 -0.025 -2.86% 0.875 0.875 0.85 2,676,317
Jun 28 2024 0.875 0.05 6.06% 0.825 0.875 0.825 4,897,784
Jun 27 2024 0.825 0.075 10.00% 0.75 0.825 0.75 7,690,458
Jun 26 2024 0.75 0.00 0.00% 0.725 0.75 0.70 5,455,996
Jun 25 2024 0.75 0.00 0.00% 0.75 0.75 0.75 1,851,560

Your Recent History

LSE
QBT
Quantum Blockchain Techn...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved