Quantum Blockchain Technologies Plc (QBT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.675 | 0.675 | 0.65 | 9212387 | 0.675 | DE |
| 4 | -0.285 | -29.6875 | 0.96 | 0.96 | 0.6 | 12145168 | 0.73982063 | DE |
| 12 | -0.025 | -3.57142857143 | 0.7 | 2.375 | 0.6 | 32357799 | 1.31500242 | DE |
| 26 | 0.175 | 35 | 0.5 | 2.375 | 0.475 | 18566409 | 1.22300884 | DE |
| 52 | -0.4 | -37.2093023256 | 1.075 | 2.375 | 0.475 | 12312792 | 1.13254134 | DE |
| 156 | -2.125 | -75.8928571429 | 2.8 | 3.625 | 0.475 | 12888547 | 1.55082677 | DE |
| 260 | 0.525 | 350 | 0.15 | 15.65 | 0.115 | 15339632 | 1.77524739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.65 | 14418081 |
| 1742491800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 13913259 |
| 1742405400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 3117778 |
| 1742319000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 4563427 |
| 1742232600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 10049390 |
| 1741973400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 4355268 |
| 1741887000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 7076184 |
| 1741800600 | 0.675 | 0 | 0.00 | 0.65 | 0.675 | 0.6 | 13544180 |
| 1741714200 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 11343530 |
| 1741627800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 5957957 |
| 1741368600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 5686438 |
| 1741282200 | 0.725 | 0.025 | 3.57 | 0.7 | 0.725 | 0.7 | 9060904 |
| 1741195800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 13102012 |
| 1741109400 | 0.7 | -0.05 | -6.67 | 0.75 | 0.765 | 0.675 | 19045543 |
| 1741023000 | 0.75 | -0.025 | -3.23 | 0.775 | 0.825 | 0.725 | 25097085 |
| 1740763800 | 0.775 | -0.01 | -1.27 | 0.785 | 0.785 | 0.7 | 35793598 |
| 1740677400 | 0.785 | -0.03 | -3.68 | 0.8149999 | 0.8149999 | 0.785 | 9082233 |
| 1740591000 | 0.8149999 | -0.06 | -6.86 | 0.875 | 0.875 | 0.8149999 | 3900095 |
| 1740504600 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.84 | 28187835 |
| 1740418200 | 0.9 | -0.06 | -6.25 | 0.96 | 0.96 | 0.9 | 5608566 |
| 1740159000 | 0.96 | -0.015 | -1.54 | 0.975 | 0.975 | 0.96 | 7171426 |
| 1740072600 | 0.975 | 0.015 | 1.56 | 0.96 | 0.99 | 0.96 | 12473234 |
| 1739986200 | 0.96 | 0.025 | 2.67 | 0.935 | 0.96 | 0.935 | 6122429 |
| 1739899800 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 9688146 |
| 1739813400 | 0.935 | -0.055 | -5.56 | 0.99 | 0.99 | 0.935 | 10292319 |
| 1739554200 | 0.99 | 0.06 | 6.45 | 0.93 | 1.0149999 | 0.93 | 27375542 |
| 1739467800 | 0.93 | -0.005 | -0.53 | 0.935 | 0.935 | 0.925 | 19709945 |
| 1739381400 | 0.935 | -0.04 | -4.10 | 0.975 | 0.975 | 0.925 | 18831884 |
| 1739295000 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 15078629 |
| 1739208600 | 1.025 | -0.05 | -4.65 | 1.05 | 1.05 | 1.025 | 14968786 |
| 1738949400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 11531622 |
| 1738863000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 12780496 |
| 1738776600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.025 | 31654479 |
| 1738690200 | 1.05 | -0.03 | -2.33 | 1.09 | 1.09 | 1.025 | 26172111 |
| 1738603800 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1 | 40673015 |
| 1738344600 | 1.125 | 0.08 | 7.14 | 1.075 | 1.15 | 1.075 | 32419603 |
| 1738258200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.125 | 1.05 | 23959246 |
| 1738171800 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.075 | 35772586 |
| 1738085400 | 1.175 | -0.02 | -1.67 | 1.195 | 1.195 | 1.125 | 38546617 |
| 1737999000 | 1.195 | -0.05 | -4.02 | 1.245 | 1.245 | 1.175 | 39683508 |
| 1737739800 | 1.245 | 0.06 | 5.06 | 1.185 | 1.29 | 1.185 | 98654940 |
| 1737653400 | 1.185 | -0.39 | -24.76 | 1.225 | 1.225 | 1.15 | 135933391 |
| 1737567000 | 1.575 | 0.02 | 1.61 | 1.6 | 1.8 | 1.575 | 48763113 |
| 1737480600 | 1.55 | -0.29 | -15.76 | 2 | 2.05 | 1.45 | 105456763 |
| 1737394200 | 1.84 | 0.22 | 13.23 | 1.75 | 2.375 | 1.725 | 281628679 |
| 1737135000 | 1.625 | 0.9 | 124.14 | 0.8 | 2.225 | 0.8 | 460206939 |
| 1737048600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.675 | 10057131 |
| 1736962200 | 0.725 | -0.025 | -3.33 | 0.8 | 0.8 | 0.725 | 8823756 |
| 1736875800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 5615953 |
| 1736789400 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 2213166 |
| 1736530200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 3820721 |
| 1736443800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.775 | 4463915 |
| 1736357400 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 7230624 |
| 1736271000 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.825 | 15289359 |
| 1736184600 | 0.875 | 0.125 | 16.67 | 0.75 | 0.875 | 0.75 | 13397640 |
| 1735925400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4145158 |
| 1735839000 | 0.75 | 0.1 | 15.38 | 0.65 | 0.75 | 0.65 | 8921521 |
| 1735666200 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 7177762 |
| 1735579800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 9500609 |
| 1735320600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2134143 |
| 1735061400 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 1972636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
