Q Precious & Battery Metals Corp. (BTKRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0108

0.0000

(0.00%)

At close: 03:32PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0114	0.0114	0.0108	0.0108	0.0108	12,000
May 02, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
May 01, 2024	0.0129	0.0129	0.0108	0.0108	0.0108	33,933
Apr 30, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	17,650
Apr 26, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 25, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,000
Apr 23, 2024	0.0150	0.0150	0.0144	0.0145	0.0145	131,300
Apr 22, 2024	0.0210	0.0210	0.0155	0.0155	0.0155	17,500
Apr 19, 2024	0.0210	0.0210	0.0141	0.0152	0.0152	183,560
Apr 18, 2024	0.0151	0.0152	0.0125	0.0125	0.0125	73,500
Apr 17, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	109,666
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
Apr 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 10, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Apr 09, 2024	0.0169	0.0169	0.0108	0.0108	0.0108	20,700
Apr 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 05, 2024	0.0131	0.0131	0.0120	0.0120	0.0120	101,000
Apr 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0156	0.0156	0.0110	0.0110	0.0110	8,635
Mar 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 07, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Feb 27, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 26, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 23, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 22, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 21, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 20, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 16, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 15, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 14, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 13, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Feb 12, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	69,700
Feb 09, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 08, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 07, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 06, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 05, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Feb 02, 2024	0.0115	0.0135	0.0111	0.0111	0.0111	2,921
Feb 01, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Jan 31, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	25,000
Jan 30, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 29, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	4,000
Jan 26, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	1,000
Jan 25, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jan 24, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	25,000
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	604
Jan 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	32,000
Jan 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 05, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	29,000
Jan 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 03, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	131,000
Jan 02, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 29, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 28, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 27, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	100
Dec 26, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 21, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Dec 20, 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 19, 2023	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 18, 2023	0.0124	0.0124	0.0124	0.0124	0.0124	1,000
Dec 15, 2023	0.0121	0.0121	0.0121	0.0121	0.0121	-
Dec 14, 2023	0.0121	0.0121	0.0121	0.0121	0.0121	-
Dec 13, 2023	0.0132	0.0132	0.0121	0.0121	0.0121	20,000
Dec 12, 2023	0.0127	0.0127	0.0127	0.0127	0.0127	700
Dec 11, 2023	0.0130	0.0150	0.0130	0.0150	0.0150	14,784
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,374.27+5,278.84(+6.51%)

Q Precious & Battery Metals Corp. (BTKRF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,374.27
+5,278.84(+6.51%)