BTQ Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	3.79	4.30	3.65	4.04	-	2.80%	421,839
Jan 20, 2025	3.79	4.00	3.72	3.93	-	8.26%	145,789
Jan 17, 2025	4.09	4.16	3.60	3.63	-	-12.95%	496,498
Jan 16, 2025	4.30	4.35	4.04	4.17	-	-2.57%	371,472
Jan 15, 2025	4.00	4.47	4.00	4.28	-	14.75%	654,074
Jan 14, 2025	3.55	3.91	3.55	3.73	-	5.07%	394,241
Jan 13, 2025	3.90	3.99	3.51	3.55	-	-17.82%	520,612
Jan 10, 2025	3.52	4.33	3.20	4.32	-	10.77%	902,715
Jan 9, 2025	3.84	4.19	3.34	3.90	-	4.56%	266,398
Jan 8, 2025	4.00	4.50	2.55	3.73	-	-33.39%	2,714,661
Jan 7, 2025	6.50	6.61	5.35	5.60	-	-10.83%	776,172
Jan 6, 2025	5.90	6.61	5.90	6.28	-	6.44%	1,576,011
Jan 3, 2025	4.49	6.15	3.86	5.90	-	39.48%	2,580,034
Jan 2, 2025	4.30	4.55	3.51	4.23	-	7.36%	970,860
Dec 31, 2024	4.85	5.28	3.72	3.94	-	-17.75%	1,061,744
Dec 30, 2024	3.66	5.20	3.33	4.79	-	30.87%	1,479,302
Dec 27, 2024	3.50	3.95	3.25	3.66	-	24.07%	1,841,358
Dec 24, 2024	3.08	3.08	2.87	2.95	-	-2.32%	118,948
Dec 23, 2024	3.01	3.15	2.78	3.02	-	2.37%	837,616
Dec 20, 2024	2.76	3.19	2.50	2.95	-	2.79%	24,658
Dec 19, 2024	3.45	4.09	2.65	2.87	-	-18.93%	1,798,040
Dec 18, 2024	5.10	5.58	3.46	3.54	-	-29.20%	1,930,900
Dec 17, 2024	3.22	5.00	3.22	5.00	-	34.41%	3,113,401
Dec 16, 2024	3.00	4.00	3.00	3.72	-	26.10%	2,404,064
Dec 13, 2024	1.95	2.95	1.93	2.95	-	45.32%	1,498,299
Dec 12, 2024	2.71	3.48	1.95	2.03	-	-28.77%	3,662,739
Dec 11, 2024	1.60	3.55	1.59	2.85	-	88.74%	6,120,590
Dec 10, 2024	0.71	2.20	0.56	1.51	-	101.33%	6,357,164
Dec 9, 2024	0.65	0.80	0.59	0.75	-	19.05%	1,678,857
Dec 6, 2024	0.35	0.64	0.32	0.63	-	85.29%	1,674,518
Dec 5, 2024	0.30	0.34	0.30	0.34	-	7.94%	259,108
Dec 4, 2024	0.29	0.32	0.29	0.32	-	8.62%	196,400
Dec 3, 2024	0.27	0.29	0.27	0.29	-	9.43%	79,500
Dec 2, 2024	0.27	0.27	0.26	0.27	-	-	54,536
Nov 29, 2024	0.27	0.27	0.27	0.27	-	-1.85%	4,774
Nov 28, 2024	0.27	0.27	0.26	0.27	-	3.85%	42,400
Nov 27, 2024	0.26	0.27	0.26	0.26	-	-	317,237
Nov 26, 2024	0.27	0.28	0.25	0.26	-	-1.89%	224,456
Nov 25, 2024	0.25	0.28	0.25	0.27	-	-5.36%	74,291
Nov 22, 2024	0.28	0.28	0.28	0.28	-	-3.45%	35,732
Nov 21, 2024	0.31	0.31	0.29	0.29	-	-6.45%	313,326
Nov 20, 2024	0.30	0.32	0.30	0.31	-	6.90%	170,178
Nov 19, 2024	0.30	0.30	0.29	0.29	-	-3.33%	58,723
Nov 18, 2024	0.31	0.31	0.30	0.30	-	-6.25%	47,000
Nov 15, 2024	0.31	0.32	0.30	0.32	-	1.59%	51,000
Nov 14, 2024	0.32	0.32	0.30	0.32	-	-3.08%	22,000
Nov 13, 2024	0.28	0.33	0.28	0.33	-	20.37%	102,555
Nov 12, 2024	0.30	0.30	0.27	0.27	-	-6.90%	36,500
Nov 11, 2024	0.30	0.30	0.29	0.29	-	-3.33%	24,800
Nov 8, 2024	0.31	0.31	0.29	0.30	-	-3.23%	84,817
Nov 7, 2024	0.34	0.35	0.31	0.31	-	-1.59%	73,676
Nov 6, 2024	0.35	0.35	0.32	0.32	-	-12.50%	47,725
Nov 5, 2024	0.36	0.36	0.35	0.36	-	-1.37%	42,994
Nov 4, 2024	0.36	0.37	0.36	0.37	-	1.39%	7,622
Nov 1, 2024	0.37	0.38	0.36	0.36	-	2.86%	4,607
Oct 31, 2024	0.36	0.38	0.35	0.35	-	-5.41%	25,077
Oct 30, 2024	0.39	0.39	0.36	0.37	-	-5.13%	11,051
Oct 29, 2024	0.40	0.41	0.39	0.39	-	-2.50%	54,232
Oct 28, 2024	0.40	0.40	0.40	0.40	-	-	114,751
Oct 25, 2024	0.40	0.40	0.40	0.40	-	-2.44%	40,751
Oct 24, 2024	0.41	0.41	0.40	0.41	-	2.50%	30,751
Oct 23, 2024	0.40	0.40	0.40	0.40	-	-	59,745
Oct 22, 2024	0.42	0.42	0.40	0.40	-	-4.76%	33,215
Oct 21, 2024	0.40	0.42	0.40	0.42	-	5.00%	78,107
Oct 18, 2024	0.38	0.40	0.38	0.40	-	6.67%	103,017
Oct 17, 2024	0.38	0.38	0.37	0.38	-	-6.25%	5,301
Oct 16, 2024	0.39	0.40	0.38	0.40	-	2.56%	26,977
Oct 15, 2024	0.40	0.40	0.39	0.39	-	1.30%	26,025
Oct 11, 2024	0.37	0.40	0.37	0.39	-	4.05%	32,172
Oct 10, 2024	0.37	0.37	0.37	0.37	-	2.78%	47,661
Oct 9, 2024	0.35	0.36	0.35	0.36	-	2.86%	121,981
Oct 8, 2024	0.35	0.35	0.34	0.35	-	12.90%	29,399
Oct 7, 2024	0.29	0.35	0.29	0.31	-	8.77%	162,000
Oct 4, 2024	0.29	0.29	0.29	0.29	-	0.71%	51,500
Oct 3, 2024	0.28	0.28	0.28	0.28	-	1.07%	4,000
Oct 2, 2024	0.29	0.30	0.28	0.28	-	-	36,006
Oct 1, 2024	0.29	0.29	0.27	0.28	-	3.70%	46,560
Sep 30, 2024	0.30	0.30	0.27	0.27	-	-3.57%	50,500
Sep 27, 2024	0.35	0.35	0.28	0.28	-	-20.00%	42,500
Sep 26, 2024	0.35	0.36	0.34	0.35	-	-	28,100
Sep 25, 2024	0.36	0.36	0.34	0.35	-	-5.41%	40,087
Sep 24, 2024	0.34	0.37	0.34	0.37	-	12.12%	188,033
Sep 23, 2024	0.33	0.33	0.33	0.33	-	-	30,250
Sep 20, 2024	0.33	0.33	0.33	0.33	-	-	13,000
Sep 19, 2024	0.33	0.33	0.33	0.33	-	6.45%	1,000
Sep 18, 2024	0.33	0.33	0.31	0.31	-	-11.43%	500
Sep 17, 2024	0.25	0.37	0.25	0.35	-	-	190,607
Sep 16, 2024	0.35	0.35	0.35	0.35	-	-	14,500
Sep 13, 2024	0.35	0.35	0.35	0.35	-	-	3,100
Sep 12, 2024	0.35	0.35	0.35	0.35	-	-	-
Sep 11, 2024	0.27	0.37	0.27	0.35	-	-	19,000
Sep 10, 2024	0.37	0.37	0.35	0.35	-	-5.41%	111,000
Sep 9, 2024	0.30	0.37	0.30	0.37	-	23.33%	247,583
Sep 6, 2024	0.29	0.30	0.28	0.30	-	-	107,500
Sep 5, 2024	0.30	0.30	0.30	0.30	-	-	11,500
Sep 4, 2024	0.29	0.30	0.28	0.30	-	7.14%	43,500
Sep 3, 2024	0.30	0.30	0.28	0.28	-	-3.45%	61,000
Aug 30, 2024	0.35	0.35	0.29	0.29	-	-17.14%	49,000
Aug 29, 2024	0.35	0.35	0.35	0.35	-	-	-
Aug 28, 2024	0.35	0.35	0.35	0.35	-	1.45%	500