QBT

Quantum Blockchain Techn... Historical Data - QBT

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Quantum Blockchain Technologies Plc QBT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.025 1.2% 2.10 02:38:29
Open Price Low Price High Price Close Price Previous Close
2.075 2.025 2.15 2.10 2.075
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

QBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.3252.3751.952.159,405,037-0.225-9.68%
1 Month1.1252.4251.051.9020,769,7520.97586.67%
3 Months1.452.4250.8751.5213,774,4100.6544.83%
6 Months1.702.4250.8751.539,329,6650.4023.53%
1 Year2.453.100.8752.009,039,325-0.35-14.29%
3 Years0.2715.650.1151.9716,129,0081.83677.78%
5 Years0.8015.650.1151.7011,994,1421.30162.5%

QBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jan 2023 2.10 0.02 1.2% 2.075 2.15 2.025 5,397,946
26 Jan 2023 2.075 -0.03 -1.19% 2.10 2.10 1.95 3,944,565
25 Jan 2023 2.10 -0.05 -2.33% 2.15 2.20 2.05 12,878,414
24 Jan 2023 2.15 -0.10 -4.44% 2.30 2.375 2.125 16,353,307
21 Jan 2023 2.25 0.02 1.12% 2.225 2.30 2.20 4,381,884
20 Jan 2023 2.225 -0.10 -4.3% 2.325 2.325 2.10 9,467,017
19 Jan 2023 2.325 0.35 17.72% 2.025 2.35 1.95 38,833,739
18 Jan 2023 1.975 -0.18 -8.14% 2.275 2.275 1.825 39,960,146
17 Jan 2023 2.15 0.05 2.38% 2.15 2.425 2.15 24,708,771
14 Jan 2023 2.10 0.05 2.44% 2.05 2.15 2.025 15,487,802
13 Jan 2023 2.05 0.23 12.33% 1.85 2.25 1.75 38,651,104
12 Jan 2023 1.825 -0.20 -9.88% 2.125 2.35 1.75 42,148,178
11 Jan 2023 2.025 0.53 35.0% 1.50 2.20 1.375 57,541,090
10 Jan 2023 1.50 0.20 15.38% 1.30 1.675 1.30 35,502,145
07 Jan 2023 1.30 0.23 20.93% 1.125 1.45 1.075 31,838,915
06 Jan 2023 1.075 -0.08 -6.52% 1.15 1.15 1.05 10,548,225
05 Jan 2023 1.15 0.00 0.0% 1.15 1.15 1.15 4,415,721
04 Jan 2023 1.15 0.02 2.22% 1.125 1.15 1.10 4,888,714
31 Dec 2022 1.125 0.00 0.0% 1.125 1.125 1.10 2,458,484
30 Dec 2022 1.125 0.00 0.0% 1.125 1.125 1.125 617,071
29 Dec 2022 1.125 -0.03 -2.17% 1.15 1.15 1.125 3,849,295
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 05:13:30