BTQ Technologies Corp. - Common Stock (BTQ)

3.4050
+0.5550 (19.47%)
NASDAQ · Last Trade: May 6th, 4:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BTQ Technologies Corp. - Common Stock (BTQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20263.013.022.782.852,847,4912.85
5/04/20262.873.152.822.991,970,1082.99
5/01/20262.892.932.722.881,598,4362.88
4/30/20262.752.892.692.851,345,3592.85
4/29/20262.802.832.692.761,283,1312.76
4/28/20262.902.942.772.861,618,1002.86
4/27/20263.043.082.912.951,397,8072.95
4/24/20263.203.223.003.091,423,4183.09
4/23/20263.403.473.113.132,402,6183.13
4/22/20263.343.563.243.492,735,9053.49
4/21/20263.463.723.303.302,320,6013.30
4/20/20263.393.623.333.463,063,3103.46
4/17/20263.783.843.503.523,061,7053.52
4/16/20263.733.813.253.635,382,4883.63
4/15/20263.173.543.153.515,360,5833.51
4/14/20262.853.132.732.995,189,6242.99
4/13/20262.332.702.302.661,756,5872.66
4/10/20262.382.552.382.381,675,4902.38
4/09/20262.422.452.292.371,766,3102.37
4/08/20262.552.652.402.412,409,4402.41
4/07/20262.412.412.222.302,197,5422.30
4/06/20262.582.622.422.431,388,7362.43
4/02/20262.402.582.402.551,725,1682.55
4/01/20262.842.852.522.592,506,1552.59
3/31/20262.272.692.272.673,824,0612.67
3/30/20262.152.272.092.162,304,0252.16
3/27/20262.302.302.152.152,086,7322.15
3/26/20262.322.402.282.351,433,4492.35
3/25/20262.402.502.332.371,507,8732.37
3/24/20262.362.402.262.351,971,8882.35
3/23/20262.432.552.302.401,926,5362.40
3/20/20262.522.562.322.371,440,8722.37
3/19/20262.652.692.482.492,158,2332.49
3/18/20262.752.802.692.741,396,9452.74
3/17/20262.852.932.732.831,395,4062.83
3/16/20263.043.112.812.892,089,0172.89
3/13/20263.173.292.983.011,496,9343.01
3/12/20263.153.193.063.17932,5843.17
3/11/20263.153.223.063.201,058,2863.20
3/10/20263.253.393.203.211,519,1223.21
3/09/20263.053.142.933.132,351,0493.13
3/06/20263.193.343.123.151,679,3623.15
3/05/20263.423.583.243.292,193,6113.29
3/04/20263.193.583.063.352,424,2413.35
3/03/20262.983.232.953.101,440,4563.10
3/02/20262.963.292.953.231,910,3723.23
2/27/20263.433.583.153.332,881,8213.33
2/26/20263.563.833.433.814,888,9833.81
2/25/20262.803.372.793.265,143,9853.26
2/24/20262.362.652.322.521,730,2072.52
2/23/20262.492.492.352.381,448,2672.38
2/20/20262.532.632.462.552,249,8502.55
2/19/20262.492.602.422.571,262,0312.57
2/18/20262.602.662.482.561,377,5232.56
2/17/20262.702.722.502.541,752,7762.54
2/13/20262.772.872.752.781,249,7732.78
2/12/20262.912.992.602.721,886,2552.72
2/11/20263.093.102.702.921,944,5342.92
2/10/20263.283.372.993.013,130,7363.01
2/09/20262.923.252.753.173,509,0143.17
2/06/20262.502.932.452.834,688,1822.83