Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QBTC.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 64.96 | 1.36 | 2.14% | 64.15 | 64.99 | 64.15 | 626 |
| Sep 26 2024 | 63.60 | 1.59 | 2.56% | 62.41 | 64.03 | 62.41 | 1,201 |
| Sep 25 2024 | 62.01 | -0.45 | -0.72% | 62.27 | 62.27 | 62.01 | 200 |
| Sep 24 2024 | 62.46 | 0.14 | 0.22% | 62.07 | 62.46 | 61.41 | 2,400 |
| Sep 23 2024 | 62.32 | 0.99 | 1.61% | 61.99 | 62.32 | 61.99 | 669 |
| Sep 20 2024 | 61.33 | -0.42 | -0.68% | 61.65 | 62.02 | 61.23 | 1,903 |
| Sep 19 2024 | 61.75 | 2.97 | 5.05% | 61.30 | 62.25 | 61.30 | 2,541 |
| Sep 18 2024 | 58.78 | 0.13 | 0.22% | 58.52 | 59.73 | 58.07 | 3,037 |
| Sep 17 2024 | 58.65 | 1.67 | 2.93% | 57.35 | 59.76 | 57.35 | 2,000 |
| Sep 16 2024 | 56.98 | -1.02 | -1.76% | 56.91 | 57.12 | 56.87 | 400 |
| Sep 13 2024 | 58.00 | 0.98 | 1.72% | 57.71 | 58.00 | 57.71 | 1,081 |
| Sep 12 2024 | 57.02 | 0.55 | 0.97% | 56.23 | 57.06 | 56.23 | 940 |
| Sep 11 2024 | 56.47 | 0.54 | 0.97% | 56.12 | 56.47 | 54.71 | 1,461 |
| Sep 10 2024 | 55.93 | 0.00 | 0.00% | 55.93 | 55.93 | 55.93 | 0 |
| Sep 09 2024 | 55.93 | 2.31 | 4.31% | 54.41 | 55.93 | 54.41 | 720 |
| Sep 06 2024 | 53.62 | -1.94 | -3.49% | 55.23 | 55.23 | 53.00 | 2,332 |
| Sep 05 2024 | 55.56 | -0.88 | -1.56% | 55.98 | 56.05 | 55.56 | 1,050 |
| Sep 04 2024 | 56.44 | -0.66 | -1.16% | 56.85 | 57.37 | 55.60 | 1,687 |
| Sep 03 2024 | 57.10 | -0.72 | -1.25% | 57.46 | 57.46 | 56.30 | 2,279 |
| Aug 30 2024 | 57.82 | -0.46 | -0.79% | 58.06 | 58.06 | 57.15 | 700 |
| Aug 29 2024 | 58.28 | 0.66 | 1.15% | 59.08 | 59.46 | 57.56 | 1,251 |
| Aug 28 2024 | 57.62 | -2.52 | -4.19% | 58.08 | 58.08 | 56.22 | 2,935 |
| Aug 27 2024 | 60.14 | -1.04 | -1.70% | 60.56 | 60.56 | 59.25 | 1,041 |
| Aug 26 2024 | 61.18 | -0.12 | -0.20% | 62.22 | 62.22 | 60.70 | 2,500 |
| Aug 23 2024 | 61.30 | 3.18 | 5.47% | 58.46 | 61.30 | 58.46 | 3,185 |
| Aug 22 2024 | 58.12 | -0.96 | -1.62% | 58.86 | 58.86 | 58.12 | 422 |
| Aug 21 2024 | 59.08 | 2.06 | 3.61% | 57.26 | 59.08 | 57.26 | 1,128 |
| Aug 20 2024 | 57.02 | -0.02 | -0.04% | 57.84 | 58.33 | 56.42 | 2,352 |
| Aug 19 2024 | 57.04 | -0.43 | -0.75% | 56.76 | 57.04 | 55.81 | 1,008 |
| Aug 16 2024 | 57.47 | 0.66 | 1.16% | 56.56 | 57.50 | 55.76 | 1,310 |
| Aug 15 2024 | 56.81 | -0.09 | -0.16% | 56.18 | 56.81 | 56.18 | 535 |
| Aug 14 2024 | 56.90 | -1.66 | -2.83% | 58.31 | 58.31 | 56.90 | 457 |
| Aug 13 2024 | 58.56 | 1.90 | 3.35% | 58.12 | 58.56 | 57.92 | 463 |
| Aug 12 2024 | 56.66 | -1.59 | -2.73% | 57.32 | 57.34 | 56.05 | 1,318 |
| Aug 09 2024 | 58.25 | 0.88 | 1.53% | 58.74 | 58.80 | 58.24 | 684 |
| Aug 08 2024 | 57.37 | 3.71 | 6.91% | 56.02 | 57.37 | 55.00 | 3,633 |
| Aug 07 2024 | 53.66 | -1.71 | -3.09% | 54.25 | 55.00 | 53.50 | 2,955 |
| Aug 06 2024 | 55.37 | -4.41 | -7.38% | 54.27 | 55.37 | 52.79 | 1,744 |
| Aug 02 2024 | 59.78 | -1.62 | -2.64% | 61.86 | 62.60 | 59.78 | 1,900 |
| Aug 01 2024 | 61.40 | -1.71 | -2.71% | 61.96 | 61.96 | 60.00 | 1,260 |
| Jul 31 2024 | 63.11 | -0.49 | -0.77% | 64.05 | 64.05 | 63.11 | 861 |
| Jul 30 2024 | 63.60 | -1.52 | -2.33% | 64.13 | 64.13 | 62.99 | 1,523 |
| Jul 29 2024 | 65.12 | 0.21 | 0.32% | 66.36 | 66.36 | 64.08 | 2,082 |
| Jul 26 2024 | 64.91 | 2.52 | 4.04% | 63.89 | 65.01 | 63.84 | 4,797 |
| Jul 25 2024 | 62.39 | -1.27 | -1.99% | 61.25 | 62.63 | 61.25 | 1,148 |
| Jul 24 2024 | 63.66 | 0.90 | 1.43% | 62.98 | 63.84 | 62.98 | 3,000 |
| Jul 23 2024 | 62.76 | -0.86 | -1.35% | 63.47 | 64.11 | 62.63 | 1,567 |
| Jul 22 2024 | 63.62 | -0.41 | -0.64% | 63.97 | 64.21 | 63.62 | 806 |
| Jul 19 2024 | 64.03 | 3.45 | 5.69% | 61.95 | 64.07 | 61.95 | 2,325 |
| Jul 18 2024 | 60.58 | -1.37 | -2.21% | 61.90 | 61.90 | 60.58 | 627 |
| Jul 17 2024 | 61.95 | -0.18 | -0.29% | 62.15 | 62.47 | 60.85 | 3,600 |
| Jul 16 2024 | 62.13 | 0.76 | 1.24% | 61.09 | 62.13 | 60.28 | 1,660 |
| Jul 15 2024 | 61.37 | 5.40 | 9.65% | 55.97 | 61.37 | 55.97 | 3,709 |
| Jul 12 2024 | 55.97 | 0.65 | 1.17% | 55.59 | 56.00 | 55.59 | 550 |
| Jul 11 2024 | 55.32 | -0.08 | -0.14% | 56.30 | 56.30 | 55.00 | 1,110 |
| Jul 10 2024 | 55.40 | 0.22 | 0.40% | 55.59 | 55.61 | 54.80 | 1,408 |
| Jul 09 2024 | 55.18 | 0.47 | 0.86% | 54.29 | 55.50 | 54.29 | 1,381 |
| Jul 08 2024 | 54.71 | -0.25 | -0.45% | 54.93 | 54.93 | 53.45 | 2,575 |
| Jul 05 2024 | 54.96 | -1.60 | -2.83% | 54.63 | 55.02 | 53.28 | 2,341 |
| Jul 04 2024 | 56.56 | -1.41 | -2.43% | 56.56 | 56.79 | 55.49 | 1,320 |
| Jul 03 2024 | 57.97 | -1.81 | -3.03% | 59.03 | 59.03 | 57.97 | 402 |
| Jul 02 2024 | 59.78 | 1.70 | 2.93% | 59.99 | 60.27 | 59.78 | 481 |
