BTQ Technologies Corp. (BTQQF)
OTCMKTS
· Delayed Price · Currency is USD
2.450
+0.115 (4.93%)
May 16, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 2.30 | 2.49 | 2.24 | 2.45 | 2.45 | 4.93% | 356,077 |
| May 15, 2025 | 2.41 | 2.47 | 2.30 | 2.34 | 2.34 | -2.71% | 326,995 |
| May 14, 2025 | 2.62 | 2.69 | 2.38 | 2.40 | 2.40 | -1.52% | 1,002,570 |
| May 13, 2025 | 2.34 | 2.56 | 2.26 | 2.44 | 2.44 | 6.42% | 1,128,498 |
| May 12, 2025 | 2.13 | 2.33 | 2.08 | 2.29 | 2.29 | 12.81% | 770,700 |
| May 9, 2025 | 2.09 | 2.15 | 2.02 | 2.03 | 2.03 | -2.64% | 663,768 |
| May 8, 2025 | 2.10 | 2.15 | 2.04 | 2.09 | 2.09 | 3.22% | 451,298 |
| May 7, 2025 | 2.07 | 2.16 | 1.95 | 2.02 | 2.02 | -1.94% | 357,201 |
| May 6, 2025 | 1.80 | 2.14 | 1.71 | 2.06 | 2.06 | 18.32% | 677,272 |
| May 5, 2025 | 1.69 | 1.80 | 1.67 | 1.74 | 1.74 | -0.51% | 218,888 |
| May 2, 2025 | 1.59 | 1.83 | 1.59 | 1.75 | 1.75 | 12.18% | 401,812 |
| May 1, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | 1.30% | 221,217 |
| Apr 30, 2025 | 1.58 | 1.66 | 1.50 | 1.54 | 1.54 | -8.33% | 285,369 |
| Apr 29, 2025 | 1.80 | 1.88 | 1.66 | 1.68 | 1.68 | -5.08% | 347,263 |
| Apr 28, 2025 | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | 4.12% | 520,225 |
| 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 |