BTQ Technologies Corp. (BTQQF)
OTCMKTS
· Delayed Price · Currency is USD
1.700
+0.130 (8.28%)
Apr 25, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.59 | 1.70 | 1.57 | 1.70 | 1.70 | 8.28% | 645,861 |
| Apr 24, 2025 | 1.28 | 1.57 | 1.23 | 1.57 | 1.57 | 21.71% | 1,114,011 |
| Apr 23, 2025 | 1.29 | 1.42 | 1.23 | 1.29 | 1.29 | 8.40% | 336,263 |
| Apr 22, 2025 | 1.14 | 1.32 | 1.14 | 1.19 | 1.19 | 7.21% | 261,488 |
| Apr 21, 2025 | 1.21 | 1.25 | 1.11 | 1.11 | 1.11 | -9.98% | 330,527 |
| Apr 17, 2025 | 1.26 | 1.37 | 1.22 | 1.23 | 1.23 | -3.67% | 143,969 |
| Apr 16, 2025 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -5.54% | 250,307 |
| Apr 15, 2025 | 1.42 | 1.43 | 1.32 | 1.36 | 1.36 | -3.90% | 163,301 |
| Apr 14, 2025 | 1.55 | 1.56 | 1.39 | 1.41 | 1.41 | -5.37% | 256,344 |
| Apr 11, 2025 | 1.41 | 1.49 | 1.20 | 1.49 | 1.49 | 5.67% | 345,593 |
| Apr 10, 2025 | 1.45 | 1.53 | 1.40 | 1.41 | 1.41 | -7.24% | 178,093 |
| Apr 9, 2025 | 1.21 | 1.55 | 1.18 | 1.52 | 1.52 | 23.58% | 1,078,607 |
| Apr 8, 2025 | 1.40 | 1.52 | 1.17 | 1.23 | 1.23 | -1.60% | 402,586 |
| Apr 7, 2025 | 1.25 | 1.35 | 0.95 | 1.25 | 1.25 | -8.09% | 1,040,821 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.23 | 1.36 | 1.36 | -12.65% | 1,000,915 |
| Apr 3, 2025 | 1.62 | 1.76 | 1.43 | 1.56 | 1.56 | -9.32% | 687,343 |
| Apr 2, 2025 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 2.20% | 433,568 |
| Apr 1, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | 1.82% | 248,057 |
| Mar 31, 2025 | 1.87 | 1.89 | 1.58 | 1.65 | 1.65 | 0.61% | 272,239 |
| Mar 28, 2025 | 1.84 | 1.86 | 1.60 | 1.64 | 1.64 | -11.16% | 442,256 |
| Mar 27, 2025 | 1.85 | 1.97 | 1.74 | 1.85 | 1.85 | -3.35% | 421,059 |
| Mar 26, 2025 | 2.00 | 2.05 | 1.84 | 1.91 | 1.91 | -3.05% | 210,829 |
| Mar 25, 2025 | 2.00 | 2.04 | 1.95 | 1.97 | 1.97 | 1.13% | 127,625 |
| Mar 24, 2025 | 1.92 | 2.02 | 1.91 | 1.95 | 1.95 | 1.99% | 365,028 |
| Mar 21, 2025 | 1.91 | 1.95 | 1.85 | 1.91 | 1.91 | -3.05% | 186,234 |
| Mar 20, 2025 | 1.99 | 2.03 | 1.77 | 1.97 | 1.97 | -2.09% | 394,793 |
| Mar 19, 2025 | 1.93 | 2.07 | 1.90 | 2.01 | 2.01 | -1.85% | 349,841 |
| Mar 18, 2025 | 2.19 | 2.20 | 1.98 | 2.05 | 2.05 | -5.96% | 427,866 |
| Mar 17, 2025 | 2.10 | 2.23 | 2.08 | 2.18 | 2.18 | 5.83% | 431,690 |
| Mar 14, 2025 | 1.83 | 2.12 | 1.83 | 2.06 | 2.06 | 17.05% | 739,024 |
| Mar 13, 2025 | 1.84 | 1.84 | 1.70 | 1.76 | 1.76 | -2.60% | 348,320 |
| Mar 12, 2025 | 1.57 | 1.89 | 1.52 | 1.81 | 1.81 | 21.28% | 554,191 |
| Mar 11, 2025 | 1.51 | 1.66 | 1.39 | 1.49 | 1.49 | -0.86% | 698,626 |
| Mar 10, 2025 | 1.88 | 1.90 | 1.40 | 1.50 | 1.50 | -19.67% | 1,176,697 |
| Mar 7, 2025 | 2.00 | 2.06 | 1.86 | 1.87 | 1.87 | -3.56% | 383,249 |
| Mar 6, 2025 | 2.07 | 2.14 | 1.94 | 1.94 | 1.94 | -4.90% | 332,300 |
| Mar 5, 2025 | 2.00 | 2.16 | 1.98 | 2.04 | 2.04 | 5.70% | 634,189 |
| Mar 4, 2025 | 1.96 | 2.05 | 1.90 | 1.93 | 1.93 | -5.39% | 1,011,257 |
| Mar 3, 2025 | 2.16 | 2.43 | 2.02 | 2.04 | 2.04 | -7.27% | 503,519 |
| Feb 28, 2025 | 2.19 | 2.34 | 2.15 | 2.20 | 2.20 | -4.35% | 538,780 |
| Feb 27, 2025 | 2.13 | 2.42 | 2.11 | 2.30 | 2.30 | 7.98% | 1,163,436 |
| Feb 26, 2025 | 2.29 | 2.35 | 2.08 | 2.13 | 2.13 | -6.91% | 440,459 |
| Feb 25, 2025 | 2.46 | 2.55 | 2.21 | 2.29 | 2.29 | -6.99% | 454,045 |
| Feb 24, 2025 | 2.41 | 2.66 | 2.22 | 2.46 | 2.46 | -0.40% | 510,391 |
| Feb 21, 2025 | 2.80 | 2.80 | 2.45 | 2.47 | 2.47 | -10.51% | 483,768 |
| Feb 20, 2025 | 2.78 | 2.98 | 2.58 | 2.76 | 2.76 | 7.81% | 1,066,254 |
| Feb 19, 2025 | 2.24 | 2.98 | 2.21 | 2.56 | 2.56 | 31.96% | 3,317,190 |
| Feb 18, 2025 | 2.30 | 2.30 | 1.91 | 1.94 | 1.94 | -13.78% | 1,767,382 |
| Feb 14, 2025 | 2.39 | 2.50 | 2.20 | 2.25 | 2.25 | -5.86% | 827,935 |
| Feb 13, 2025 | 2.56 | 2.56 | 2.29 | 2.39 | 2.39 | -5.53% | 663,694 |