QBTS.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.12 | 0.0035 | 3.00% | 0.12 | 0.123 | 0.113 | 68,020 |
Jun 18 2024 | 0.1165 | -0.0005 | -0.43% | 0.1185 | 0.123899 | 0.113 | 20,974 |
Jun 17 2024 | 0.117 | -0.0038 | -3.15% | 0.1293 | 0.1293 | 0.114 | 62,982 |
Jun 14 2024 | 0.1208 | 0.0025 | 2.11% | 0.1293 | 0.136699 | 0.12 | 11,723 |
Jun 13 2024 | 0.1183 | -0.0121 | -9.28% | 0.1294 | 0.1294 | 0.1182 | 37,317 |
Jun 12 2024 | 0.1304 | -0.0016 | -1.21% | 0.12999 | 0.1304 | 0.117 | 5,425 |
Jun 11 2024 | 0.132 | 0.017 | 14.78% | 0.114 | 0.135 | 0.114 | 12,211 |
Jun 10 2024 | 0.115 | -0.025 | -17.86% | 0.131 | 0.1479 | 0.1111 | 53,356 |
Jun 07 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.1444 | 0.135 | 21,504 |
Jun 06 2024 | 0.14 | 0.00 | 0.00% | 0.155 | 0.155 | 0.135 | 96,652 |
Jun 05 2024 | 0.14 | 0.00 | 0.00% | 0.1525 | 0.1647 | 0.1351 | 57,735 |
Jun 04 2024 | 0.14 | 0.00012 | 0.09% | 0.1698 | 0.1698 | 0.14 | 50,975 |
Jun 03 2024 | 0.139878 | -0.03452 | -19.79% | 0.1788 | 0.1788 | 0.139878 | 58,940 |
May 31 2024 | 0.1744 | -0.0041 | -2.30% | 0.179 | 0.179 | 0.17 | 46,648 |
May 30 2024 | 0.1785 | 0.00381 | 2.18% | 0.1749 | 0.179 | 0.1602 | 45,791 |
May 29 2024 | 0.17469 | 0.01229 | 7.57% | 0.161 | 0.1749 | 0.161 | 112,972 |
May 28 2024 | 0.1624 | 0.0054 | 3.44% | 0.1725 | 0.1749 | 0.155 | 38,693 |
May 24 2024 | 0.157 | -0.001 | -0.63% | 0.16 | 0.1749 | 0.157 | 36,126 |
May 23 2024 | 0.158 | -0.002 | -1.25% | 0.158 | 0.1749 | 0.158 | 31,284 |
May 22 2024 | 0.16 | -0.0075 | -4.48% | 0.1767 | 0.1767 | 0.158 | 15,276 |
May 21 2024 | 0.167499 | 0.0005 | 0.30% | 0.179 | 0.179 | 0.158 | 10,214 |
May 20 2024 | 0.167 | 0.0035 | 2.14% | 0.1786 | 0.1786 | 0.16 | 33,165 |
May 17 2024 | 0.1635 | -0.0064 | -3.77% | 0.1786 | 0.1786 | 0.1635 | 6,943 |
May 16 2024 | 0.1699 | -0.0001 | -0.06% | 0.18 | 0.183 | 0.1693 | 36,104 |
May 15 2024 | 0.17 | -0.01 | -5.56% | 0.182 | 0.1839 | 0.162 | 62,305 |
May 14 2024 | 0.18 | -0.002 | -1.10% | 0.184 | 0.184 | 0.146 | 91,942 |
May 13 2024 | 0.182 | 0.015 | 8.98% | 0.17 | 0.1835 | 0.167 | 42,812 |
May 10 2024 | 0.167 | -0.0101 | -5.70% | 0.181 | 0.184 | 0.1635 | 38,877 |
May 09 2024 | 0.1771 | -0.0069 | -3.75% | 0.1717 | 0.184 | 0.1717 | 29,164 |
May 08 2024 | 0.184 | -0.0005 | -0.27% | 0.1848 | 0.185 | 0.1635 | 30,023 |
May 07 2024 | 0.1845 | 0.0065 | 3.65% | 0.1759 | 0.1845 | 0.1626 | 46,328 |
May 06 2024 | 0.178 | 0.003 | 1.71% | 0.183 | 0.183 | 0.15 | 30,042 |
May 03 2024 | 0.175 | 0.014 | 8.70% | 0.1838 | 0.1838 | 0.1622 | 5,082 |
May 02 2024 | 0.161 | -0.0168 | -9.45% | 0.168 | 0.175 | 0.161 | 11,816 |
May 01 2024 | 0.1778 | 0.0208 | 13.25% | 0.16 | 0.178 | 0.1571 | 10,873 |
Apr 30 2024 | 0.157 | -0.008 | -4.85% | 0.164 | 0.164 | 0.157 | 20,770 |
Apr 29 2024 | 0.165 | -0.0197 | -10.67% | 0.157 | 0.185 | 0.157 | 57,168 |
Apr 26 2024 | 0.184699 | 0.0147 | 8.65% | 0.185 | 0.185 | 0.16 | 53,633 |
Apr 25 2024 | 0.17 | -0.0175 | -9.33% | 0.1862 | 0.1862 | 0.157 | 56,334 |
Apr 24 2024 | 0.1875 | 0.0164 | 9.59% | 0.167 | 0.19 | 0.161501 | 26,905 |
Apr 23 2024 | 0.1711 | 0.0012 | 0.71% | 0.1755 | 0.1828 | 0.165 | 10,150 |
Apr 22 2024 | 0.1699 | -0.0081 | -4.55% | 0.175 | 0.185899 | 0.165 | 76,302 |
Apr 19 2024 | 0.178 | -0.0029 | -1.60% | 0.194 | 0.194 | 0.165 | 19,837 |
Apr 18 2024 | 0.1809 | 0.0079 | 4.57% | 0.174999 | 0.1899 | 0.16807 | 25,106 |
Apr 17 2024 | 0.173 | -0.0071 | -3.94% | 0.19 | 0.19 | 0.17 | 6,043 |
Apr 16 2024 | 0.1801 | 0.0002 | 0.11% | 0.1799 | 0.185 | 0.1797 | 20,545 |
Apr 15 2024 | 0.1799 | -0.0001 | -0.06% | 0.1863 | 0.192 | 0.1769 | 31,146 |
Apr 12 2024 | 0.18 | -0.02 | -10.00% | 0.1905 | 0.20 | 0.171 | 43,122 |
Apr 11 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.19 | 48,219 |
Apr 10 2024 | 0.20 | -0.0016 | -0.79% | 0.20 | 0.20 | 0.18 | 19,238 |
Apr 09 2024 | 0.2016 | -0.0004 | -0.20% | 0.19 | 0.21 | 0.1803 | 40,619 |
Apr 08 2024 | 0.202 | 0.002 | 1.00% | 0.20 | 0.205 | 0.195 | 9,189 |
Apr 05 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.2109 | 0.185 | 15,300 |
Apr 04 2024 | 0.20 | -0.0025 | -1.23% | 0.211 | 0.211 | 0.1911 | 15,703 |
Apr 03 2024 | 0.2025 | -0.0166 | -7.58% | 0.225 | 0.225 | 0.1835 | 76,718 |
Apr 02 2024 | 0.2191 | -0.0089 | -3.90% | 0.22 | 0.225 | 0.20001 | 31,759 |
Apr 01 2024 | 0.228 | -0.011 | -4.60% | 0.239 | 0.239 | 0.211 | 17,876 |
Mar 28 2024 | 0.239 | 0.0189 | 8.59% | 0.222 | 0.2449 | 0.18 | 132,856 |
Mar 27 2024 | 0.2201 | 0.0102 | 4.86% | 0.2299 | 0.2398 | 0.203 | 46,384 |
Mar 26 2024 | 0.2099 | -0.0101 | -4.59% | 0.235 | 0.235 | 0.2099 | 9,790 |
Mar 25 2024 | 0.22 | 0.012 | 5.77% | 0.21 | 0.2399 | 0.192 | 41,926 |