Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

BTQ Technologies Corp. (BTQQF)

Compare
1.7100
+0.0300
+(1.79%)
At close: 3:40:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.70001.74001.65001.71001.7100172,834
Apr 1, 20251.68501.72001.66001.68001.6800245,257
Mar 31, 20251.87001.89001.58001.65001.6500272,239
Mar 28, 20251.83801.86301.60001.64001.6400442,256
Mar 27, 20251.84951.97001.74001.84561.8456421,059
Mar 26, 20252.00002.05001.84001.91001.9100210,829
Mar 25, 20252.00002.04001.94551.97001.9700127,625
Mar 24, 20251.92002.01561.90701.94781.9478365,028
Mar 21, 20251.91001.95001.85001.91001.9100186,234
Mar 20, 20251.99002.03001.77001.97001.9700394,793
Mar 19, 20251.93002.07121.90002.01202.0120349,841
Mar 18, 20252.19002.20001.98002.05002.0500427,866
Mar 17, 20252.10002.22792.08002.18002.1800431,690
Mar 14, 20251.83002.12001.83002.06002.0600739,024
Mar 13, 20251.84001.84001.70001.76001.7600348,320
Mar 12, 20251.57001.89301.52001.80651.8065554,191
Mar 11, 20251.51001.66001.39001.49001.4900698,626
Mar 10, 20251.87501.90401.40001.50301.50301,176,697
Mar 7, 20252.00002.06001.86001.87101.8710383,249
Mar 6, 20252.07002.14001.94001.94001.9400332,300
Mar 5, 20252.00002.15651.98002.04002.0400634,189
Mar 4, 20251.96002.05001.90001.93001.93001,011,257
Mar 3, 20252.16002.42602.02002.04002.0400503,519
Feb 28, 20252.19002.34002.14652.20002.2000538,780
Feb 27, 20252.13002.42302.10652.30002.30001,163,436
Feb 26, 20252.29002.35002.08002.13002.1300440,459
Feb 25, 20252.46002.55002.21002.28782.2878454,045
Feb 24, 20252.41002.66002.22002.46002.4600510,391
Feb 21, 20252.80002.80002.45002.47002.4700483,768
Feb 20, 20252.78002.98002.58002.76002.76001,066,254
Feb 19, 20252.24002.98002.21002.56002.56003,317,190
Feb 18, 20252.30002.30001.91001.94001.94001,767,382
Feb 14, 20252.39002.50002.20002.25002.2500827,935
Feb 13, 20252.56002.56002.29002.39002.3900663,694
Feb 12, 20252.34002.60002.06002.53002.5300798,382
Feb 11, 20252.64002.70002.35002.37002.37001,183,295
Feb 10, 20252.75002.86002.55002.65652.6565832,838
Feb 7, 20252.75012.87002.72902.75002.7500638,730
Feb 6, 20253.01003.08002.69352.73002.73001,092,837
Feb 5, 20253.17003.35003.00003.04003.0400688,289
Feb 4, 20253.05003.42503.00003.26003.2600547,557
Feb 3, 20252.88003.05002.75002.98002.9800762,285
Jan 31, 20253.26003.45003.06003.06003.0600852,397
Jan 30, 20253.48003.62002.99473.22003.22001,082,107
Jan 29, 20253.87003.88003.24003.45003.45001,451,867
Jan 28, 20253.40003.91003.30003.85003.85002,824,412
Jan 27, 20252.70003.55002.65003.36003.36003,603,898
Jan 24, 20252.57002.95002.54002.90662.90662,788,001
Jan 23, 20252.64002.70002.51002.55652.5565810,198
Jan 22, 20252.99002.99002.64002.64002.6400926,495
Jan 21, 20252.54003.00002.52002.81502.81501,364,537
Jan 17, 20252.93002.93002.49002.52002.52001,678,727
Jan 16, 20253.04993.05002.80002.90002.9000956,160
Jan 15, 20252.87003.13002.81003.01003.01001,530,889
Jan 14, 20252.60002.72002.47002.60002.60001,133,220
Jan 13, 20252.70002.78002.43002.48002.48001,939,984
Jan 10, 20252.35002.99002.23762.99002.99002,315,450
Jan 8, 20253.09003.10001.78502.54012.54018,101,999
Jan 7, 20254.47504.62003.73153.90003.90002,795,246
Jan 6, 20254.25004.62004.06004.38004.38004,144,551
Jan 3, 20252.94004.26002.66004.06754.06756,687,292
Jan 2, 20252.96003.15002.45002.96002.96002,011,824
Dec 31, 20243.38003.67002.61002.75002.75003,719,435
Dec 30, 20242.54003.62002.32003.38003.38003,320,884
Dec 27, 20242.60002.75002.23002.56662.56662,426,668
Dec 26, 20242.05002.85001.89002.69002.69002,689,462
Dec 24, 20242.14002.14002.00002.05002.0500539,375
Dec 23, 20242.10002.20001.93252.10502.10501,459,137
Dec 20, 20241.99002.21001.71002.05952.05952,893,231
Dec 19, 20242.58002.84001.68002.00002.00005,375,367
Dec 18, 20243.55003.90002.38002.46262.46267,735,177
Dec 17, 20242.50003.49002.29603.49003.49006,080,859
Dec 16, 20242.22002.81302.10002.58002.58006,535,662
Dec 13, 20241.43002.08001.38002.07352.07354,040,075
Dec 12, 20242.00002.46001.39771.42501.42508,232,821
Dec 11, 20241.50002.49001.13282.00002.000010,965,023
Dec 10, 20240.55001.59000.49001.10001.10009,170,509
Dec 9, 20240.47120.58000.44000.51770.51772,251,792
Dec 6, 20240.23110.44000.23110.44000.44001,626,079
Dec 5, 20240.21600.23500.21600.23500.235043,905
Dec 4, 20240.18600.22000.18600.21020.2102109,800
Dec 3, 20240.18400.20780.18400.20780.20783,121
Dec 2, 20240.20000.20000.19000.19000.190020,650
Nov 29, 20240.20000.20000.20000.20000.2000-
Nov 27, 20240.20000.20000.20000.20000.2000-
Nov 26, 20240.19530.20000.18470.20000.200056,510
Nov 25, 20240.18900.20000.18900.19520.19525,230
Nov 22, 20240.22500.22500.20000.20000.20007,000
Nov 21, 20240.22000.22000.21000.21000.21005,226
Nov 20, 20240.21170.21170.21170.21170.21173,273
Nov 19, 20240.23000.23000.21560.21560.21569,750
Nov 18, 20240.22000.23000.21930.23000.23009,550
Nov 15, 20240.23000.23000.23000.23000.23004,002
Nov 14, 20240.22000.22000.22000.22000.22004,500
Nov 13, 20240.21130.22000.21130.21260.2126102,319
Nov 12, 20240.20000.20000.20000.20000.20006,500
Nov 11, 20240.21000.21000.21000.21000.21006,000
Nov 8, 20240.22000.22000.22000.22000.22009,825
Nov 7, 20240.24000.24000.23000.23000.23006,643
Nov 6, 20240.23500.23620.23500.23500.23505,680
Nov 5, 20240.24410.24410.23630.23630.23639,189
Nov 4, 20240.25390.25390.25390.25390.2539-
Nov 1, 20240.25390.25390.25390.25390.25392,362
Oct 31, 20240.23730.26000.23730.26000.26005,443
Oct 30, 20240.28130.28130.26540.26540.265410,000
Oct 29, 20240.26790.26790.26790.26790.267950,000
Oct 28, 20240.29160.29350.28860.29160.291650,666
Oct 25, 20240.29000.29000.29000.29000.29003,500
Oct 24, 20240.28930.28930.28930.28930.2893-
Oct 23, 20240.28930.28930.28930.28930.28931,936
Oct 22, 20240.30000.30000.30000.30000.3000-
Oct 21, 20240.28420.30000.25310.30000.300021,100
Oct 18, 20240.27290.27290.27290.27290.27291,500
Oct 17, 20240.29040.29040.29040.29040.29043,000
Oct 16, 20240.28000.28000.28000.28000.2800-
Oct 15, 20240.28000.28000.28000.28000.28001,765
Oct 14, 20240.26120.26120.26120.26120.2612-
Oct 11, 20240.26120.26120.26120.26120.2612-
Oct 10, 20240.26400.26400.26120.26120.26124,139
Oct 9, 20240.25730.25730.25530.25530.25533,116
Oct 8, 20240.25000.25000.25000.25000.250017,500
Oct 7, 20240.20090.23680.20090.23680.23687,681
Oct 4, 20240.22500.23250.22500.23250.23253,750
Oct 3, 20240.23000.23000.21000.21000.21005,904
Oct 2, 20240.21310.21310.20320.20320.20323,370
Oct 1, 20240.22550.22550.22000.22000.220011,130
Sep 30, 20240.23800.25500.21000.21000.210036,774
Sep 27, 20240.23850.23850.23850.23850.23852,500
Sep 26, 20240.29720.29720.24730.24730.24738,750
Sep 25, 20240.26000.26000.26000.26000.26005,000
Sep 24, 20240.28000.28000.28000.28000.2800500
Sep 23, 20240.22560.22560.22560.22560.2256-
Sep 20, 20240.22560.22560.22560.22560.2256-
Sep 19, 20240.22560.22560.22560.22560.2256-
Sep 18, 20240.22560.22560.22560.22560.2256-
Sep 17, 20240.23150.23150.22560.22560.22564,925
Sep 16, 20240.26000.27000.25580.25580.255810,350
Sep 13, 20240.26000.28750.26000.28750.28756,322
Sep 12, 20240.24700.24700.24700.24700.2470-
Sep 11, 20240.24700.24700.24700.24700.24703,573
Sep 10, 20240.27030.27030.27030.27030.2703-
Sep 9, 20240.25000.27810.25000.27030.2703211,863
Sep 6, 20240.25000.25000.21000.21000.210053,600
Sep 5, 20240.21090.21090.21090.21090.21091,250
Sep 4, 20240.23000.23000.23000.23000.23003,395
Sep 3, 20240.25000.25000.23010.23010.23015,500
Aug 30, 20240.26000.26000.25000.25000.250025,850
Aug 29, 20240.26000.26000.25500.25500.25502,647
Aug 28, 20240.26000.26000.26000.26000.2600600
Aug 27, 20240.25060.25060.25060.25060.2506-
Aug 26, 20240.32000.32000.25060.25060.250627,700
Aug 23, 20240.28000.28000.28000.28000.28007,755
Aug 22, 20240.27700.27700.27700.27700.27707,500
Aug 21, 20240.27000.28000.27000.27800.27805,979
Aug 20, 20240.26100.26100.26100.26100.26104,000
Aug 19, 20240.29700.29700.29700.29700.2970-
Aug 16, 20240.29340.30000.29340.29700.297016,002
Aug 15, 20240.29000.29000.29000.29000.290020,000
Aug 14, 20240.27590.27590.27590.27590.2759-
Aug 13, 20240.29540.29540.27590.27590.275915,000
Aug 12, 20240.27100.27100.27100.27100.2710-
Aug 9, 20240.27100.27100.27100.27100.2710-
Aug 8, 20240.27100.27100.27100.27100.2710-
Aug 7, 20240.29000.30000.27100.27100.271019,300
Aug 6, 20240.28680.28680.28680.28680.2868-
Aug 5, 20240.28680.28680.28680.28680.2868-
Aug 2, 20240.28680.28680.28680.28680.28681,000
Aug 1, 20240.28710.29000.28710.29000.290031,166
Jul 31, 20240.29000.29000.29000.29000.2900154
Jul 30, 20240.27150.27150.27150.27150.2715-
Jul 29, 20240.26910.27150.26910.27150.27151,200
Jul 26, 20240.30700.30700.28000.29000.290049,400
Jul 25, 20240.28000.28000.28000.28000.28002,300
Jul 24, 20240.28790.29000.28790.29000.29007,612
Jul 23, 20240.28000.28000.28000.28000.280031,500
Jul 22, 20240.29000.31000.29000.31000.310016,800
Jul 19, 20240.32160.32160.31000.31000.3100190,776
Jul 18, 20240.32210.37000.31000.37000.3700950
Jul 17, 20240.30700.30700.30700.30700.3070-
Jul 16, 20240.30700.30700.30700.30700.3070-
Jul 15, 20240.30700.30700.30700.30700.3070-
Jul 12, 20240.30700.30700.30700.30700.307015,056
Jul 11, 20240.34000.34000.32280.33000.33008,155
Jul 10, 20240.28690.33500.28690.33500.335049,982
Jul 9, 20240.34100.36490.32300.36490.3649107,622
Jul 8, 20240.41000.41000.33000.33000.330014,500
Jul 5, 20240.42000.43070.39550.43070.4307233,800
Jul 3, 20240.29000.29000.29000.29000.2900-
Jul 2, 20240.29000.29000.29000.29000.2900-
Jul 1, 20240.29000.29000.29000.29000.2900-
Jun 28, 20240.28800.29000.28000.29000.2900236,430
Jun 27, 20240.36160.36160.33060.33060.33064,500
Jun 26, 20240.37000.37000.37000.37000.370017,579
Jun 25, 20240.38400.38400.38000.38000.38002,708
Jun 24, 20240.44000.44000.44000.44000.44001,136
Jun 21, 20240.35170.57400.34000.42140.4214235,049
Jun 20, 20240.44890.44890.36000.36000.360031,170
Jun 18, 20240.44750.44750.36000.36000.360032,087
Jun 17, 20240.33130.44100.33130.43000.4300334,842
Jun 14, 20240.32000.32000.32000.32000.3200-
Jun 13, 20240.31600.32000.31600.32000.320035,500
Jun 12, 20240.30060.30060.30060.30060.3006250
Jun 11, 20240.27830.30000.27830.27850.278530,000
Jun 10, 20240.28030.28030.28030.28030.2803-
Jun 7, 20240.28580.29000.28030.28030.280315,600
Jun 6, 20240.32000.33140.28580.28580.285832,881
Jun 5, 20240.29210.33070.29000.33070.330767,388
Jun 4, 20240.27270.27270.27270.27270.2727100
Jun 3, 20240.30000.30000.30000.30000.300020,000
May 31, 20240.29600.29600.29600.29600.2960-
May 30, 20240.30000.30000.29000.29600.296015,775
May 29, 20240.28290.28290.27480.27480.27481,170
May 28, 20240.34000.35000.28050.28050.280582,650
May 24, 20240.30000.38000.30000.33270.3327161,295
May 23, 20240.29000.33380.29000.30000.3000110,690
May 22, 20240.28000.28000.28000.28000.280011,507
May 21, 20240.25000.25000.25000.25000.250011,000
May 20, 20240.24000.24000.24000.24000.2400-
May 17, 20240.24000.24000.24000.24000.2400-
May 16, 20240.24200.24200.23000.24000.240026,800
May 15, 20240.11750.25000.11750.25000.250015,400
May 14, 20240.24750.24750.24750.24750.2475-
May 13, 20240.24260.24750.24260.24750.24756,301
May 10, 20240.28000.28000.28000.28000.2800-
May 9, 20240.28000.28000.28000.28000.2800300
May 8, 20240.28000.28000.28000.28000.2800-
May 7, 20240.46340.46340.25000.28000.280012,738
May 6, 20240.25000.25000.25000.25000.2500-
May 3, 20240.25000.25000.25000.25000.2500-
May 2, 20240.25000.25000.25000.25000.2500-
May 1, 20240.25000.25000.25000.25000.2500-
Apr 30, 20240.25000.25000.25000.25000.25007,500
Apr 29, 20240.28500.28500.28500.28500.2850-
Apr 26, 20240.28500.28500.28500.28500.2850-
Apr 25, 20240.28500.28500.28500.28500.28501,000
Apr 24, 20240.28000.28000.28000.28000.28002,000
Apr 23, 20240.30000.30000.27590.27590.27596,200
Apr 22, 20240.32000.32000.29400.29400.294046,303
Apr 19, 20240.31500.31500.31500.31500.3150-
Apr 18, 20240.31500.31500.31500.31500.3150-
Apr 17, 20240.31500.31500.31500.31500.3150180
Apr 16, 20240.31500.31500.31500.31500.3150-
Apr 15, 20240.31500.31500.31500.31500.31501,500
Apr 12, 20240.31000.31040.28660.31000.3100116,893
Apr 11, 20240.28670.30810.28670.30810.308111,615
Apr 10, 20240.28750.28750.28750.28750.287513,500
Apr 9, 20240.29530.29530.29530.29530.2953-
Apr 8, 20240.29530.29530.29530.29530.2953-
Apr 5, 20240.30000.30000.29530.29530.295345,201
Apr 4, 20240.30000.31000.30000.31000.310026,122
Apr 3, 20240.36000.36000.36000.36000.3600961

Related Tickers

ARQQ Arqit Quantum Inc.
13.86
+3.28%
 
PDYN Palladyne AI Corp.
6.27
+7.92%
 
AIOT PowerFleet, Inc.
5.64
+2.73%
 
ARBE Arbe Robotics Ltd.
1.0600
+1.92%
 
RZLV Rezolve AI Limited
1.3900
+6.92%
 
ZPTA Zapata Computing Holdings Inc.
0.0088
0.00%
 
CORZ Core Scientific, Inc.
8.42
+5.25%
 
APCX AppTech Payments Corp.
0.4400
+6.28%
 
AEVA Aeva Technologies, Inc. Common Stock
7.17
-1.24%
 
ZENA ZenaTech, Inc.
2.6200
-2.60%