Quantum Blockchain Technologie
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
7 Jan 2020 |
GBX |
0.285 |
0.32 |
0.256 |
0.285 |
0.285 |
-0.033 (-10.38%)
|
2,248,083 |
6 Jan 2020 |
GBX |
0.318 |
0.318 |
0.318 |
0.318 |
0.318 |
+0.066 (+26.19%)
|
178,460 |
3 Jan 2020 |
GBX |
0.252 |
0.252 |
0.25 |
0.252 |
0.252 |
-0.033 (-11.58%)
|
127,356 |
2 Jan 2020 |
GBX |
0.3 |
0.31 |
0.25 |
0.285 |
0.285 |
-0.015 (-5%)
|
900,000 |
31 Dec 2019 |
GBX |
0.3 |
0.3 |
0.28 |
0.3 |
0.3 |
0.0 (0.0%)
|
150,616 |
30 Dec 2019 |
GBX |
0.3 |
0.3 |
0.29 |
0.3 |
0.3 |
0.0 (0.0%)
|
1,047,339 |
27 Dec 2019 |
GBX |
0.3 |
0.3 |
0.3 |
0.3 |
0.3 |
-0.005 (-1.64%)
|
0 |
24 Dec 2019 |
GBX |
0.305 |
0.305 |
0.305 |
0.305 |
0.305 |
+0.008 (+2.83%)
|
0 |
23 Dec 2019 |
GBX |
0.2966 |
0.2966 |
0.2966 |
0.2966 |
0.2966 |
-0.008 (-2.75%)
|
795,660 |
20 Dec 2019 |
GBX |
0.305 |
0.32 |
0.29 |
0.305 |
0.305 |
0.0 (0.0%)
|
38,157 |
19 Dec 2019 |
GBX |
0.3218 |
0.3218 |
0.285 |
0.305 |
0.305 |
-0.02 (-6.15%)
|
6,053,459 |
18 Dec 2019 |
GBX |
0.335 |
0.344 |
0.32 |
0.325 |
0.325 |
-0.01 (-2.99%)
|
5,635,153 |
17 Dec 2019 |
GBX |
0.317 |
0.362 |
0.317 |
0.335 |
0.335 |
+0.025 (+8.06%)
|
6,705,073 |
16 Dec 2019 |
GBX |
0.2925 |
0.32 |
0.2925 |
0.31 |
0.31 |
+0.05 (+19.23%)
|
3,416,951 |
13 Dec 2019 |
GBX |
0.26 |
0.26 |
0.25 |
0.26 |
0.26 |
-0.02 (-7.14%)
|
690,256 |
12 Dec 2019 |
GBX |
0.275 |
0.286 |
0.26 |
0.28 |
0.28 |
+0.005 (+1.82%)
|
1,595,312 |
11 Dec 2019 |
GBX |
0.275 |
0.28 |
0.25 |
0.275 |
0.275 |
0.0 (0.0%)
|
427,162 |
10 Dec 2019 |
GBX |
0.275 |
0.286 |
0.25 |
0.275 |
0.275 |
0.0 (0.0%)
|
1,194,452 |
9 Dec 2019 |
GBX |
0.27 |
0.295 |
0.255 |
0.275 |
0.275 |
+0.005 (+1.85%)
|
4,608,154 |
6 Dec 2019 |
GBX |
0.25 |
0.29 |
0.235 |
0.27 |
0.27 |
+0.02 (+8%)
|
5,478,959 |
5 Dec 2019 |
GBX |
0.26 |
0.265 |
0.228 |
0.25 |
0.25 |
-0.01 (-3.85%)
|
2,052,028 |
4 Dec 2019 |
GBX |
0.226 |
0.39 |
0.226 |
0.26 |
0.26 |
+0.044 (+20.65%)
|
40,004,539 |
3 Dec 2019 |
GBX |
0.2155 |
0.2155 |
0.215 |
0.2155 |
0.2155 |
-0.015 (-6.30%)
|
571,509 |
2 Dec 2019 |
GBX |
0.25 |
0.2544 |
0.22 |
0.23 |
0.23 |
-0.02 (-8%)
|
3,265,000 |
29 Nov 2019 |
GBX |
0.228 |
0.265 |
0.228 |
0.25 |
0.25 |
+0.03 (+13.64%)
|
14,164,668 |
28 Nov 2019 |
GBX |
0.23 |
0.23 |
0.2 |
0.22 |
0.22 |
-0.01 (-4.35%)
|
3,734,761 |
27 Nov 2019 |
GBX |
0.235 |
0.244 |
0.2 |
0.23 |
0.23 |
-0.005 (-2.13%)
|
2,854,243 |
26 Nov 2019 |
GBX |
0.235 |
0.2477 |
0.22 |
0.235 |
0.235 |
0.0 (0.0%)
|
4,711,049 |
25 Nov 2019 |
GBX |
0.245 |
0.275 |
0.22 |
0.235 |
0.235 |
-0.01 (-4.08%)
|
12,214,506 |
22 Nov 2019 |
GBX |
0.205 |
0.25 |
0.19 |
0.245 |
0.245 |
+0.05 (+25.83%)
|
28,466,874 |