BTQ Technologies Corporation (QX) (BTQQF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0234 | -0.798634812287 | 2.93 | 3 | 2.49 | 1194989 | 2.63366003 | CS |
| 4 | 0.3066 | 11.7923076923 | 2.6 | 4.62 | 1.785 | 2699351 | 3.16467184 | CS |
| 12 | 2.6527 | 1044.78141 | 0.2539 | 4.62 | 0.184 | 2229407 | 2.45491391 | CS |
| 26 | 2.6187 | 909.586662035 | 0.2879 | 4.62 | 0.184 | 1122444 | 2.43980527 | CS |
| 52 | 2.4866 | 592.047619048 | 0.42 | 4.62 | 0.1175 | 617203 | 2.3771819 | CS |
| 156 | 2.6139 | 893.03040656 | 0.2927 | 4.62 | 0.1175 | 406072 | 2.3413952 | CS |
| 260 | 2.6139 | 893.03040656 | 0.2927 | 4.62 | 0.1175 | 406072 | 2.3413952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 2.9066 | 0.35 | 13.69 | 2.57 | 2.95 | 2.54 | 2788267 |
| 1737671220 | 2.5565 | -0.08 | -3.16 | 2.64 | 2.7 | 2.5099999 | 810198 |
| 1737584640 | 2.64 | -0.18 | -6.22 | 2.99 | 2.99 | 2.64 | 926495 |
| 1737498540 | 2.815 | 0.3 | 11.71 | 2.54 | 3 | 2.52 | 1364537 |
| 1737152880 | 2.52 | -0.38 | -13.10 | 2.93 | 2.93 | 2.49 | 1678727 |
| 1737066420 | 2.9 | -0.11 | -3.65 | 3.0499 | 3.05 | 2.8 | 956160 |
| 1736979720 | 3.0099999 | 0.41 | 15.77 | 2.87 | 3.13 | 2.7 | 1530889 |
| 1736893380 | 2.6 | 0.12 | 4.84 | 2.6 | 2.72 | 2.47 | 1133220 |
| 1736806800 | 2.48 | -0.51 | -17.06 | 2.7 | 3 | 2.43 | 1939984 |
| 1736547720 | 2.99 | 0.45 | 17.71 | 2.35 | 2.99 | 2.2376 | 2315450 |
| 1736375340 | 2.5400999 | -1.36 | -34.87 | 3.09 | 3.55 | 1.785 | 8102999 |
| 1736288940 | 3.9 | -0.48 | -10.96 | 4.475 | 4.62 | 3.7315 | 2795246 |
| 1736202360 | 4.38 | 0.31 | 7.68 | 4.25 | 4.62 | 4.0599999 | 4144551 |
| 1735942980 | 4.0675 | 1.11 | 37.42 | 2.94 | 4.39 | 2.66 | 6711692 |
| 1735856700 | 2.96 | 0.21 | 7.64 | 2.96 | 3.15 | 2.45 | 2011824 |
| 1735683960 | 2.75 | -0.63 | -18.64 | 3.38 | 3.67 | 2.61 | 3719435 |
| 1735597740 | 3.38 | 0.81 | 31.69 | 2.54 | 3.62 | 2.32 | 3320884 |
| 1735338000 | 2.5666 | -0.12 | -4.59 | 2.6 | 2.75 | 2.23 | 2426668 |
| 1735252020 | 2.69 | 0.64 | 31.22 | 2.05 | 2.85 | 1.89 | 2689462 |
| 1735078200 | 2.05 | -0.06 | -2.61 | 2.14 | 2.14 | 2 | 539375 |
| 1734992400 | 2.105 | 0.05 | 2.21 | 2.1 | 2.2 | 1.9325 | 1459137 |
| 1734733200 | 2.0595 | 0.06 | 2.97 | 1.99 | 2.21 | 1.71 | 2893231 |
| 1734646800 | 2 | -0.46 | -18.79 | 2.58 | 2.84 | 1.68 | 5375367 |
| 1734560940 | 2.4626 | -1.03 | -29.44 | 3.55 | 3.9 | 2.38 | 7735177 |
| 1734474360 | 3.49 | 0.91 | 35.27 | 2.5 | 3.49 | 2.296 | 6081560 |
| 1734388140 | 2.58 | 0.51 | 24.43 | 2.22 | 2.813 | 2.1 | 6536562 |
| 1734128940 | 2.0735 | 0.65 | 45.51 | 1.43 | 2.08 | 1.3799999 | 4040075 |
| 1734042480 | 1.425 | -0.58 | -28.75 | 2 | 2.46 | 1.3977 | 8232821 |
| 1733955900 | 2 | 0.9 | 81.82 | 1.5 | 2.49 | 1.1328 | 10965023 |
| 1733869200 | 1.1 | 0.58 | 112.48 | 0.55 | 1.59 | 0.49 | 9183509 |
| 1733782800 | 0.5177 | 0.0777 | 17.66 | 0.4712 | 0.58 | 0.44 | 2251792 |
| 1733523600 | 0.44 | 0.205 | 87.23 | 0.2311 | 0.44 | 0.2311 | 1626079 |
| 1733437500 | 0.235 | 0.0248 | 11.80 | 0.216 | 0.235 | 0.216 | 43905 |
| 1733350980 | 0.2102 | 0.0024 | 1.15 | 0.186 | 0.22 | 0.186 | 109800 |
| 1733264700 | 0.2078 | 0.0178 | 9.37 | 0.184 | 0.2078 | 0.184 | 3121 |
| 1733178180 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.19 | 20650 |
| 1732919340 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732746540 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732660140 | 0.2 | 0.00484 | 2.48 | 0.1953 | 0.2 | 0.18468 | 56510 |
| 1732573560 | 0.19516 | -0.00484 | -2.42 | 0.189 | 0.2 | 0.189 | 5230 |
| 1732314000 | 0.2 | -0.01 | -4.76 | 0.225 | 0.225 | 0.2 | 7000 |
| 1732227900 | 0.21 | -0.0017 | -0.80 | 0.22 | 0.22 | 0.21 | 5226 |
| 1732141740 | 0.2117 | -0.0039 | -1.81 | 0.2117 | 0.2117 | 0.2117 | 3273 |
| 1732054800 | 0.2156 | -0.0144 | -6.26 | 0.23 | 0.23 | 0.2156 | 9750 |
| 1731968640 | 0.23 | 0 | 0.00 | 0.22 | 0.23 | 0.2193 | 9550 |
| 1731709260 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 4002 |
| 1731622800 | 0.22 | 0.00738 | 3.47 | 0.22 | 0.22 | 0.22 | 4500 |
| 1731536760 | 0.21262 | 0.01262 | 6.31 | 0.21125 | 0.22 | 0.21125 | 102319 |
| 1731450480 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 6500 |
| 1731363600 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 6000 |
| 1731104400 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 9825 |
| 1731018540 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 6643 |
| 1730931600 | 0.235 | -0.0013 | -0.55 | 0.235 | 0.2362 | 0.235 | 5680 |
| 1730845680 | 0.2363 | -0.0176 | -6.93 | 0.2441 | 0.2441 | 0.2363 | 9189 |
| 1730755620 | 0.2539 | 0 | 0.00 | 0.2539 | 0.2539 | 0.2539 | 0 |
| 1730496420 | 0.2539 | -0.0061 | -2.35 | 0.2539 | 0.2539 | 0.2539 | 2362 |
| 1730409780 | 0.26 | -0.005429 | -2.05 | 0.2373 | 0.26 | 0.2373 | 5443 |
| 1730323500 | 0.265429 | -0.002471 | -0.92 | 0.2813 | 0.2813 | 0.265429 | 10000 |
| 1730237280 | 0.2679 | -0.02365 | -8.11 | 0.2679 | 0.2679 | 0.2679 | 50000 |
| 1730150880 | 0.2915499 | 0.0015499 | 0.53 | 0.2915499 | 0.29354 | 0.28863 | 50666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
