BTQ Technologies Corp (NG3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.2060

+0.0070

(+3.52%)

At close: 07:30PM CEST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.1980	0.2060	0.1980	0.2060	0.2060	-
May 20, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	-
May 17, 2024	0.2060	0.2060	0.2000	0.2000	0.2000	-
May 16, 2024	0.1990	0.2080	0.1990	0.2080	0.2080	-
May 15, 2024	0.2120	0.2140	0.2000	0.2000	0.2000	-
May 14, 2024	0.2160	0.2160	0.2080	0.2080	0.2080	4,800
May 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	150
May 10, 2024	0.2120	0.2160	0.2080	0.2080	0.2080	-
May 09, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
May 08, 2024	0.2200	0.2220	0.2140	0.2220	0.2220	-
May 07, 2024	0.2260	0.2260	0.2220	0.2220	0.2220	-
May 06, 2024	0.2060	0.2080	0.2020	0.2080	0.2080	20,000
May 03, 2024	0.2140	0.2160	0.2020	0.2020	0.2020	5,000
May 02, 2024	0.2200	0.2200	0.2160	0.2160	0.2160	-
Apr 30, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 29, 2024	0.2340	0.2360	0.2340	0.2360	0.2360	5,420
Apr 26, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 25, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 24, 2024	0.2360	0.2360	0.2340	0.2360	0.2360	-
Apr 23, 2024	0.2500	0.2500	0.2380	0.2380	0.2380	-
Apr 22, 2024	0.2420	0.2520	0.2420	0.2520	0.2520	-
Apr 19, 2024	0.2420	0.2420	0.2360	0.2360	0.2360	-
Apr 18, 2024	0.2700	0.2700	0.2360	0.2360	0.2360	2,500
Apr 17, 2024	0.2820	0.2820	0.2720	0.2720	0.2720	10
Apr 16, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Apr 15, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Apr 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 09, 2024	0.2460	0.2780	0.2340	0.2340	0.2340	5,000
Apr 08, 2024	0.2540	0.2540	0.2420	0.2460	0.2460	-
Apr 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Apr 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 02, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	1,000
Mar 28, 2024	0.2860	0.2880	0.2840	0.2840	0.2840	-
Mar 27, 2024	0.2740	0.2800	0.2740	0.2800	0.2800	-
Mar 26, 2024	0.2800	0.2800	0.2760	0.2760	0.2760	-
Mar 25, 2024	0.2740	0.2740	0.2620	0.2720	0.2720	-
Mar 22, 2024	0.2680	0.2700	0.2560	0.2700	0.2700	-
Mar 21, 2024	0.2940	0.2940	0.2560	0.2560	0.2560	4,200
Mar 20, 2024	0.2980	0.2980	0.2880	0.2880	0.2880	600
Mar 19, 2024	0.3120	0.3120	0.3060	0.3060	0.3060	-
Mar 18, 2024	0.3080	0.3100	0.3060	0.3060	0.3060	100
Mar 15, 2024	0.3080	0.3340	0.3040	0.3040	0.3040	3,570
Mar 14, 2024	0.3120	0.3400	0.3060	0.3060	0.3060	850
Mar 13, 2024	0.3240	0.3240	0.3120	0.3120	0.3120	5,000
Mar 12, 2024	0.3220	0.3220	0.3100	0.3120	0.3120	-
Mar 11, 2024	0.2940	0.3360	0.2940	0.3140	0.3140	3,400
Mar 08, 2024	0.3040	0.3300	0.2960	0.3300	0.3300	9,000
Mar 07, 2024	0.3140	0.3160	0.3000	0.3000	0.3000	1,000
Mar 06, 2024	0.3280	0.3280	0.3140	0.3140	0.3140	-
Mar 05, 2024	0.3340	0.3340	0.3220	0.3240	0.3240	17,150
Mar 04, 2024	0.3560	0.3640	0.3360	0.3360	0.3360	-
Mar 01, 2024	0.3700	0.3700	0.3240	0.3240	0.3240	200
Feb 29, 2024	0.3760	0.3760	0.3660	0.3660	0.3660	6,500
Feb 28, 2024	0.3840	0.3860	0.3840	0.3860	0.3860	-
Feb 27, 2024	0.3980	0.4100	0.3860	0.4100	0.4100	5,500
Feb 26, 2024	0.3580	0.3580	0.3520	0.3520	0.3520	1,500
Feb 23, 2024	0.3580	0.3600	0.3460	0.3460	0.3460	-
Feb 22, 2024	0.3460	0.3460	0.3340	0.3340	0.3340	-
Feb 21, 2024	0.3280	0.3340	0.3220	0.3340	0.3340	-
Feb 20, 2024	0.3340	0.3580	0.3200	0.3580	0.3580	300
Feb 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Feb 16, 2024	0.3620	0.3620	0.3340	0.3340	0.3340	8,931
Feb 15, 2024	0.3540	0.3880	0.3420	0.3880	0.3880	1,000
Feb 14, 2024	0.3020	0.3040	0.3020	0.3020	0.3020	-
Feb 13, 2024	0.3140	0.3140	0.2960	0.3040	0.3040	18,000
Feb 12, 2024	0.3160	0.3160	0.3000	0.3120	0.3120	69,300
Feb 09, 2024	0.3160	0.3260	0.3160	0.3260	0.3260	12,000
Feb 08, 2024	0.3160	0.3460	0.3160	0.3180	0.3180	2,000
Feb 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
Feb 06, 2024	0.3680	0.3680	0.3420	0.3420	0.3420	49,200
Feb 05, 2024	0.3740	0.3760	0.3620	0.3620	0.3620	500
Feb 02, 2024	0.3660	0.3960	0.3620	0.3620	0.3620	3,000
Feb 01, 2024	0.3820	0.3840	0.3800	0.3840	0.3840	5,900
Jan 31, 2024	0.3880	0.3880	0.3760	0.3760	0.3760	-
Jan 30, 2024	0.3960	0.3960	0.3900	0.3960	0.3960	2,458
Jan 29, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	-
Jan 26, 2024	0.3800	0.3800	0.3740	0.3740	0.3740	-
Jan 25, 2024	0.3760	0.3800	0.3660	0.3660	0.3660	-
Jan 24, 2024	0.3720	0.4080	0.3660	0.3740	0.3740	21,310
Jan 23, 2024	0.3780	0.3800	0.3740	0.3740	0.3740	20
Jan 22, 2024	0.3800	0.4200	0.3800	0.3800	0.3800	1,800
Jan 19, 2024	0.3860	0.3860	0.3800	0.3800	0.3800	19,190
Jan 18, 2024	0.4000	0.4000	0.3740	0.3800	0.3800	10,650
Jan 17, 2024	0.3920	0.4100	0.3920	0.4020	0.4020	2,880
Jan 16, 2024	0.4000	0.4000	0.3740	0.3800	0.3800	1,500
Jan 15, 2024	0.4220	0.4500	0.3920	0.3920	0.3920	14,155
Jan 12, 2024	0.3720	0.3740	0.3720	0.3720	0.3720	2,100
Jan 11, 2024	0.4040	0.4080	0.3780	0.4040	0.4040	36,000
Jan 10, 2024	0.4500	0.4500	0.3740	0.3860	0.3860	160,563
Jan 09, 2024	0.4240	0.4280	0.4240	0.4260	0.4260	21,433
Jan 08, 2024	0.4700	0.4740	0.4160	0.4580	0.4580	6,900
Jan 05, 2024	0.4640	0.4800	0.4480	0.4620	0.4620	7,000
Jan 04, 2024	0.4720	0.4980	0.4640	0.4900	0.4900	14,820
Jan 03, 2024	0.4920	0.5000	0.4300	0.4320	0.4320	52,885
Jan 02, 2024	0.5500	0.6400	0.4700	0.4780	0.4780	250,600
Dec 29, 2023	0.3960	0.4680	0.3960	0.4660	0.4660	154,623
Dec 28, 2023	0.2840	0.4360	0.2840	0.4020	0.4020	304,522
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0010(-0.13%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,511.04+530.97(+0.56%)

BTQ Technologies Corp (NG3.SG)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0010(-0.13%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,511.04
+530.97(+0.56%)