BTQ Technologies Corp. (NG3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2260

0.0000

(0.00%)

At close: 10:03AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	2,000
May 07, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	-
May 06, 2024	0.2020	0.2040	0.2020	0.2040	0.2040	5,000
May 03, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
May 02, 2024	0.2080	0.2080	0.2080	0.2080	0.2080	-
Apr 30, 2024	0.2280	0.2280	0.2200	0.2200	0.2200	11,000
Apr 29, 2024	0.2500	0.2500	0.2280	0.2280	0.2280	4,000
Apr 26, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 25, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 24, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 23, 2024	0.2540	0.2540	0.2520	0.2520	0.2520	500
Apr 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Apr 17, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Apr 16, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Apr 15, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Apr 12, 2024	0.2600	0.2860	0.2600	0.2600	0.2600	3,500
Apr 11, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Apr 10, 2024	0.2380	0.2640	0.2380	0.2640	0.2640	2,500
Apr 09, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	1,000
Apr 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Apr 05, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	1,900
Apr 04, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Apr 03, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	550
Apr 02, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Mar 28, 2024	0.2840	0.3140	0.2760	0.2760	0.2760	500
Mar 27, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar 26, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Mar 25, 2024	0.2980	0.2980	0.2900	0.2900	0.2900	2,000
Mar 22, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Mar 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 20, 2024	0.2960	0.2960	0.2800	0.2800	0.2800	-
Mar 19, 2024	0.3100	0.3100	0.2780	0.2780	0.2780	-
Mar 18, 2024	0.3020	0.3020	0.2980	0.2980	0.2980	-
Mar 15, 2024	0.3040	0.3340	0.3000	0.3000	0.3000	5,850
Mar 14, 2024	0.3420	0.3420	0.3020	0.3020	0.3020	783
Mar 13, 2024	0.3220	0.3220	0.3160	0.3160	0.3160	-
Mar 12, 2024	0.3160	0.3160	0.3120	0.3120	0.3120	-
Mar 11, 2024	0.3040	0.3320	0.3040	0.3320	0.3320	5,000
Mar 08, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Mar 07, 2024	0.3140	0.3460	0.3120	0.3140	0.3140	1,000
Mar 06, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Mar 05, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	1,300
Mar 04, 2024	0.3560	0.3920	0.3400	0.3700	0.3700	22,622
Mar 01, 2024	0.3700	0.3700	0.3680	0.3680	0.3680	-
Feb 29, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	1,000
Feb 28, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 27, 2024	0.3960	0.4380	0.3960	0.3960	0.3960	5,000
Feb 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 23, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Feb 22, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 21, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Feb 20, 2024	0.3340	0.3340	0.3220	0.3220	0.3220	2,000
Feb 19, 2024	0.3340	0.3340	0.3100	0.3100	0.3100	2,000
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 15, 2024	0.3520	0.3540	0.3380	0.3380	0.3380	5,300
Feb 14, 2024	0.3020	0.3020	0.2800	0.2800	0.2800	1,000
Feb 13, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	5,300
Feb 12, 2024	0.3020	0.3360	0.3020	0.3360	0.3360	13,000
Feb 09, 2024	0.3120	0.3120	0.2940	0.2940	0.2940	4,300
Feb 08, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Feb 07, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	5,000
Feb 06, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 05, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 02, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 01, 2024	0.3800	0.3800	0.3780	0.3780	0.3780	4,000
Jan 31, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 30, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 29, 2024	0.3780	0.3860	0.3780	0.3860	0.3860	900
Jan 26, 2024	0.3720	0.4100	0.3720	0.4100	0.4100	4,000
Jan 25, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 24, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Jan 23, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 22, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	2,500
Jan 19, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	250
Jan 18, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	200
Jan 17, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 16, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 11, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	25,500
Jan 10, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jan 09, 2024	0.4220	0.4260	0.4220	0.4260	0.4260	1,350
Jan 08, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Jan 05, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	5,000
Jan 04, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Jan 03, 2024	0.4980	0.4980	0.4200	0.4460	0.4460	20,100
Jan 02, 2024	0.5350	0.6200	0.4640	0.4980	0.4980	81,095
Dec 29, 2023	0.4100	0.4700	0.4100	0.4600	0.4600	62,500
Dec 28, 2023	0.3100	0.4400	0.3100	0.4100	0.4100	150,250
Dec 27, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	-
Dec 22, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	-
Dec 21, 2023	0.2800	0.2800	0.2540	0.2540	0.2540	10,000
Dec 20, 2023	0.2720	0.2740	0.2720	0.2740	0.2740	2,000
Dec 19, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 18, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	-
Dec 15, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	-
Dec 14, 2023	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7311-0.0000(-0.00%)

CRUDE OIL79.65+0.39(+0.49%)

Bitcoin CAD86,101.16+2,402.95(+2.87%)

BTQ Technologies Corp. (NG3.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7311
-0.0000(-0.00%)

CRUDE OIL
79.65
+0.39(+0.49%)

Bitcoin CAD
86,101.16
+2,402.95(+2.87%)