OTC Markets OTCQX - Delayed Quote USD

BTQ Technologies Corp. (BTQQF)

Compare
2.0700 +0.0700 (+3.50%)
At close: 3:59:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1.8900 2.2100 1.7100 2.0700 2.0700 873,136
Dec 19, 2024 2.5800 2.8400 1.6800 2.0000 2.0000 5,372,867
Dec 18, 2024 3.5500 3.9000 2.3800 2.4626 2.4626 7,735,177
Dec 17, 2024 2.5000 3.4900 2.2960 3.4900 3.4900 6,080,859
Dec 16, 2024 2.2200 2.8130 2.1000 2.5800 2.5800 6,535,662
Dec 13, 2024 1.4300 2.0800 1.3800 2.0735 2.0735 4,040,075
Dec 12, 2024 2.0000 2.4600 1.3977 1.4250 1.4250 8,232,821
Dec 11, 2024 1.5000 2.4900 1.1328 2.0000 2.0000 10,965,023
Dec 10, 2024 0.5500 1.5900 0.4900 1.1000 1.1000 9,170,509
Dec 9, 2024 0.4712 0.5800 0.4400 0.5177 0.5177 2,251,792
Dec 6, 2024 0.2311 0.4400 0.2311 0.4400 0.4400 1,626,079
Dec 5, 2024 0.2160 0.2350 0.2160 0.2350 0.2350 43,905
Dec 4, 2024 0.1860 0.2200 0.1860 0.2102 0.2102 109,800
Dec 3, 2024 0.1840 0.2078 0.1840 0.2078 0.2078 3,121
Dec 2, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 20,650
Nov 29, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Nov 27, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Nov 26, 2024 0.1953 0.2000 0.1847 0.2000 0.2000 56,510
Nov 25, 2024 0.1890 0.2000 0.1890 0.1952 0.1952 5,230
Nov 22, 2024 0.2250 0.2250 0.2000 0.2000 0.2000 7,000
Nov 21, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 5,226
Nov 20, 2024 0.2117 0.2117 0.2117 0.2117 0.2117 3,273
Nov 19, 2024 0.2300 0.2300 0.2156 0.2156 0.2156 9,750
Nov 18, 2024 0.2200 0.2300 0.2193 0.2300 0.2300 9,550
Nov 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 4,002
Nov 14, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 4,500
Nov 13, 2024 0.2113 0.2200 0.2113 0.2126 0.2126 102,319
Nov 12, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 6,500
Nov 11, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 6,000
Nov 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 9,825
Nov 7, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 6,643
Nov 6, 2024 0.2350 0.2362 0.2350 0.2350 0.2350 5,680
Nov 5, 2024 0.2441 0.2441 0.2363 0.2363 0.2363 9,189
Nov 4, 2024 0.2539 0.2539 0.2539 0.2539 0.2539 -
Nov 1, 2024 0.2539 0.2539 0.2539 0.2539 0.2539 2,362
Oct 31, 2024 0.2373 0.2600 0.2373 0.2600 0.2600 5,443
Oct 30, 2024 0.2813 0.2813 0.2654 0.2654 0.2654 10,000
Oct 29, 2024 0.2679 0.2679 0.2679 0.2679 0.2679 50,000
Oct 28, 2024 0.2916 0.2935 0.2886 0.2916 0.2916 50,666
Oct 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 3,500
Oct 24, 2024 0.2893 0.2893 0.2893 0.2893 0.2893 -
Oct 23, 2024 0.2893 0.2893 0.2893 0.2893 0.2893 1,936
Oct 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 21, 2024 0.2842 0.3000 0.2531 0.3000 0.3000 21,100
Oct 18, 2024 0.2729 0.2729 0.2729 0.2729 0.2729 1,500
Oct 17, 2024 0.2904 0.2904 0.2904 0.2904 0.2904 3,000
Oct 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,765
Oct 14, 2024 0.2612 0.2612 0.2612 0.2612 0.2612 -
Oct 11, 2024 0.2612 0.2612 0.2612 0.2612 0.2612 -
Oct 10, 2024 0.2640 0.2640 0.2612 0.2612 0.2612 4,139
Oct 9, 2024 0.2573 0.2573 0.2553 0.2553 0.2553 3,116
Oct 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 17,500
Oct 7, 2024 0.2009 0.2368 0.2009 0.2368 0.2368 7,681
Oct 4, 2024 0.2250 0.2325 0.2250 0.2325 0.2325 3,750
Oct 3, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 5,904
Oct 2, 2024 0.2131 0.2131 0.2032 0.2032 0.2032 3,370
Oct 1, 2024 0.2255 0.2255 0.2200 0.2200 0.2200 11,130
Sep 30, 2024 0.2380 0.2550 0.2100 0.2100 0.2100 36,774
Sep 27, 2024 0.2385 0.2385 0.2385 0.2385 0.2385 2,500
Sep 26, 2024 0.2972 0.2972 0.2473 0.2473 0.2473 8,750
Sep 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,000
Sep 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 500
Sep 23, 2024 0.2256 0.2256 0.2256 0.2256 0.2256 -
Sep 20, 2024 0.2256 0.2256 0.2256 0.2256 0.2256 -
Sep 19, 2024 0.2256 0.2256 0.2256 0.2256 0.2256 -
Sep 18, 2024 0.2256 0.2256 0.2256 0.2256 0.2256 -
Sep 17, 2024 0.2315 0.2315 0.2256 0.2256 0.2256 4,925
Sep 16, 2024 0.2600 0.2700 0.2558 0.2558 0.2558 10,350
Sep 13, 2024 0.2600 0.2875 0.2600 0.2875 0.2875 6,322
Sep 12, 2024 0.2470 0.2470 0.2470 0.2470 0.2470 -
Sep 11, 2024 0.2470 0.2470 0.2470 0.2470 0.2470 3,573
Sep 10, 2024 0.2703 0.2703 0.2703 0.2703 0.2703 -
Sep 9, 2024 0.2500 0.2781 0.2500 0.2703 0.2703 211,863
Sep 6, 2024 0.2500 0.2500 0.2100 0.2100 0.2100 53,600
Sep 5, 2024 0.2109 0.2109 0.2109 0.2109 0.2109 1,250
Sep 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 3,395
Sep 3, 2024 0.2500 0.2500 0.2301 0.2301 0.2301 5,500
Aug 30, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 25,850
Aug 29, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 2,647
Aug 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 600
Aug 27, 2024 0.2506 0.2506 0.2506 0.2506 0.2506 -
Aug 26, 2024 0.3200 0.3200 0.2506 0.2506 0.2506 27,700
Aug 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 7,755
Aug 22, 2024 0.2770 0.2770 0.2770 0.2770 0.2770 7,500
Aug 21, 2024 0.2700 0.2800 0.2700 0.2780 0.2780 5,979
Aug 20, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 4,000
Aug 19, 2024 0.2970 0.2970 0.2970 0.2970 0.2970 -
Aug 16, 2024 0.2934 0.3000 0.2934 0.2970 0.2970 16,002
Aug 15, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 20,000
Aug 14, 2024 0.2759 0.2759 0.2759 0.2759 0.2759 -
Aug 13, 2024 0.2954 0.2954 0.2759 0.2759 0.2759 15,000
Aug 12, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Aug 9, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Aug 8, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Aug 7, 2024 0.2900 0.3000 0.2710 0.2710 0.2710 19,300
Aug 6, 2024 0.2868 0.2868 0.2868 0.2868 0.2868 -
Aug 5, 2024 0.2868 0.2868 0.2868 0.2868 0.2868 -
Aug 2, 2024 0.2868 0.2868 0.2868 0.2868 0.2868 1,000
Aug 1, 2024 0.2871 0.2900 0.2871 0.2900 0.2900 31,166
Jul 31, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 154
Jul 30, 2024 0.2715 0.2715 0.2715 0.2715 0.2715 -
Jul 29, 2024 0.2691 0.2715 0.2691 0.2715 0.2715 1,200
Jul 26, 2024 0.3070 0.3070 0.2800 0.2900 0.2900 49,400
Jul 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,300
Jul 24, 2024 0.2879 0.2900 0.2879 0.2900 0.2900 7,612
Jul 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 31,500
Jul 22, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 16,800
Jul 19, 2024 0.3216 0.3216 0.3100 0.3100 0.3100 190,776
Jul 18, 2024 0.3221 0.3700 0.3100 0.3700 0.3700 950
Jul 17, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Jul 16, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Jul 15, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Jul 12, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 15,056
Jul 11, 2024 0.3400 0.3400 0.3228 0.3300 0.3300 8,155
Jul 10, 2024 0.2869 0.3350 0.2869 0.3350 0.3350 49,982
Jul 9, 2024 0.3410 0.3649 0.3230 0.3649 0.3649 107,622
Jul 8, 2024 0.4100 0.4100 0.3300 0.3300 0.3300 14,500
Jul 5, 2024 0.4200 0.4307 0.3955 0.4307 0.4307 233,800
Jul 3, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jul 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jul 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jun 28, 2024 0.2880 0.2900 0.2800 0.2900 0.2900 236,430
Jun 27, 2024 0.3616 0.3616 0.3306 0.3306 0.3306 4,500
Jun 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 17,579
Jun 25, 2024 0.3840 0.3840 0.3800 0.3800 0.3800 2,708
Jun 24, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,136
Jun 21, 2024 0.3517 0.5740 0.3400 0.4214 0.4214 235,049
Jun 20, 2024 0.4489 0.4489 0.3600 0.3600 0.3600 31,170
Jun 18, 2024 0.4475 0.4475 0.3600 0.3600 0.3600 32,087
Jun 17, 2024 0.3313 0.4410 0.3313 0.4300 0.4300 334,842
Jun 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 13, 2024 0.3160 0.3200 0.3160 0.3200 0.3200 35,500
Jun 12, 2024 0.3006 0.3006 0.3006 0.3006 0.3006 250
Jun 11, 2024 0.2783 0.3000 0.2783 0.2785 0.2785 30,000
Jun 10, 2024 0.2803 0.2803 0.2803 0.2803 0.2803 -
Jun 7, 2024 0.2858 0.2900 0.2803 0.2803 0.2803 15,600
Jun 6, 2024 0.3200 0.3314 0.2858 0.2858 0.2858 32,881
Jun 5, 2024 0.2921 0.3307 0.2900 0.3307 0.3307 67,388
Jun 4, 2024 0.2727 0.2727 0.2727 0.2727 0.2727 100
Jun 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,000
May 31, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
May 30, 2024 0.3000 0.3000 0.2900 0.2960 0.2960 15,775
May 29, 2024 0.2829 0.2829 0.2748 0.2748 0.2748 1,170
May 28, 2024 0.3400 0.3500 0.2805 0.2805 0.2805 82,650
May 24, 2024 0.3000 0.3800 0.3000 0.3327 0.3327 161,295
May 23, 2024 0.2900 0.3338 0.2900 0.3000 0.3000 110,690
May 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 11,507
May 21, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 11,000
May 20, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
May 17, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
May 16, 2024 0.2420 0.2420 0.2300 0.2400 0.2400 26,800
May 15, 2024 0.1175 0.2500 0.1175 0.2500 0.2500 15,400
May 14, 2024 0.2475 0.2475 0.2475 0.2475 0.2475 -
May 13, 2024 0.2426 0.2475 0.2426 0.2475 0.2475 6,301
May 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 300
May 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 7, 2024 0.4634 0.4634 0.2500 0.2800 0.2800 12,738
May 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
May 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Apr 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 7,500
Apr 29, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Apr 26, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Apr 25, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,000
Apr 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Apr 23, 2024 0.3000 0.3000 0.2759 0.2759 0.2759 6,200
Apr 22, 2024 0.3200 0.3200 0.2940 0.2940 0.2940 46,303
Apr 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 17, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 180
Apr 16, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 15, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 1,500
Apr 12, 2024 0.3100 0.3104 0.2866 0.3100 0.3100 116,893
Apr 11, 2024 0.2867 0.3081 0.2867 0.3081 0.3081 11,615
Apr 10, 2024 0.2875 0.2875 0.2875 0.2875 0.2875 13,500
Apr 9, 2024 0.2953 0.2953 0.2953 0.2953 0.2953 -
Apr 8, 2024 0.2953 0.2953 0.2953 0.2953 0.2953 -
Apr 5, 2024 0.3000 0.3000 0.2953 0.2953 0.2953 45,201
Apr 4, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 26,122
Apr 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 961
Apr 2, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 19,000
Apr 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 28, 2024 0.3800 0.3800 0.3300 0.3300 0.3300 10,975
Mar 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 26, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 54,610
Mar 25, 2024 0.3209 0.3500 0.3000 0.3500 0.3500 31,200
Mar 22, 2024 0.3054 0.3120 0.3000 0.3120 0.3120 44,000
Mar 21, 2024 0.3348 0.3348 0.3054 0.3300 0.3300 13,284
Mar 20, 2024 0.3408 0.3408 0.3408 0.3408 0.3408 -
Mar 19, 2024 0.3500 0.3500 0.3408 0.3408 0.3408 2,000
Mar 18, 2024 0.3348 0.3525 0.3348 0.3525 0.3525 26,000
Mar 15, 2024 0.3460 0.3460 0.3460 0.3460 0.3460 6,010
Mar 14, 2024 0.3600 0.3600 0.3460 0.3460 0.3460 18,048
Mar 13, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 18,800
Mar 12, 2024 0.3800 0.3800 0.3680 0.3757 0.3757 48,375
Mar 11, 2024 0.4000 0.4000 0.3700 0.3750 0.3750 54,550
Mar 8, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 96,500
Mar 7, 2024 0.3760 0.3760 0.3490 0.3490 0.3490 14,650
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Mar 5, 2024 0.3800 0.3800 0.3753 0.3765 0.3765 45,098
Mar 4, 2024 0.4031 0.4200 0.3847 0.3847 0.3847 38,000
Mar 1, 2024 0.4179 0.4179 0.4179 0.4179 0.4179 10,000
Feb 29, 2024 0.4325 0.4325 0.4067 0.4067 0.4067 48,100
Feb 28, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 2,547
Feb 27, 2024 0.4450 0.4450 0.4375 0.4450 0.4450 16,400
Feb 26, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 5,000
Feb 23, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 6,033
Feb 22, 2024 0.3950 0.4026 0.3950 0.4026 0.4026 13,050
Feb 21, 2024 0.3650 0.3950 0.3650 0.3900 0.3900 7,632
Feb 20, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 16, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 15, 2024 0.4039 0.4200 0.3666 0.4200 0.4200 41,335
Feb 14, 2024 0.3400 0.4000 0.3400 0.4000 0.4000 119,455
Feb 13, 2024 0.3319 0.3319 0.3319 0.3319 0.3319 -
Feb 12, 2024 0.3400 0.3500 0.3319 0.3319 0.3319 54,500
Feb 9, 2024 0.3500 0.3500 0.3401 0.3401 0.3401 3,870
Feb 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 200
Feb 7, 2024 0.3687 0.3700 0.3525 0.3525 0.3525 6,052
Feb 6, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 2,950
Feb 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,008
Feb 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 1, 2024 0.4150 0.4200 0.4100 0.4200 0.4200 94,048
Jan 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 30, 2024 0.5000 0.5000 0.4300 0.4300 0.4300 13,000
Jan 29, 2024 0.4300 0.4400 0.4280 0.4280 0.4280 40,855
Jan 26, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 25, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 65,226
Jan 24, 2024 0.4200 0.4499 0.4200 0.4281 0.4281 24,661
Jan 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 12, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 2,233
Jan 11, 2024 0.4450 0.4450 0.4272 0.4272 0.4272 16,476
Jan 10, 2024 0.4600 0.4700 0.4395 0.4450 0.4450 23,370
Jan 9, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Jan 8, 2024 0.4816 0.4816 0.4650 0.4650 0.4650 83,550
Jan 5, 2024 0.5347 0.5347 0.5299 0.5300 0.5300 3,475
Jan 4, 2024 0.5300 0.5300 0.5217 0.5300 0.5300 21,305
Jan 3, 2024 0.5285 0.5285 0.4916 0.4916 0.4916 5,300
Jan 2, 2024 0.6000 0.6000 0.5347 0.5347 0.5347 16,701
Dec 29, 2023 0.5000 0.5956 0.5000 0.5956 0.5956 145,270
Dec 28, 2023 0.3998 0.4345 0.3970 0.4200 0.4200 170,010
Dec 27, 2023 0.3368 0.3368 0.3234 0.3343 0.3343 16,750
Dec 26, 2023 0.3375 0.3375 0.3375 0.3375 0.3375 14,814
Dec 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 17,501
Dec 21, 2023 0.3101 0.3200 0.2947 0.3200 0.3200 6,100

Related Tickers

ARQQ Arqit Quantum Inc.
30.50
+13.26%
 
VRAR The Glimpse Group, Inc.
3.4900
+9.06%
 
RZLV Rezolve AI Limited
2.9600
-2.63%
 
APCX AppTech Payments Corp.
0.5970
-3.71%
 
AISP Airship AI Holdings, Inc.
4.3700
+3.55%
 
GRRR Gorilla Technology Group Inc.
13.37
+4.99%
 
VRSSF VERSES AI Inc.
0.7830
+1.24%
 
ZENA ZenaTech, Inc.
7.72
-0.13%
 
EXOD Exodus Movement, Inc.
41.00
-19.53%
 
PDYN Palladyne AI Corp.
3.5300
+12.78%