Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Qtrex Quantum L (QTEXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.039 0.0688 0.039 0.0688 98
9th Jul 2026 (Thu) 0.039 0.09 0.039 0.0788 1,809
8th Jul 2026 (Wed) 0.027 0.027 0.0254 0.0254 2,280
7th Jul 2026 (Tue) 0.05 0.09 0.05 0.0294 6,324
6th Jul 2026 (Mon) 0.03 0.0403 0.03 0.04 3,300
3rd Jul 2026 (Fri) 0.0301 0.0301 0.0296 0.0296 0
2nd Jul 2026 (Thu) 0.0301 0.0301 0.0301 0.0296 1,000
1st Jul 2026 (Wed) 0.0335 0.035 0.02 0.0201 1,340
30th Jun 2026 (Tue) 0.015 0.0314 0.0103 0.0181 15,067
29th Jun 2026 (Mon) 0.03 0.03 0.03 0.0296 2,001
26th Jun 2026 (Fri) 0.02 0.0318 0.02 0.03 2,938
25th Jun 2026 (Thu) 0.059 0.0597 0.029 0.0499 5,635
24th Jun 2026 (Wed) 0.06 0.06 0.0374 0.045 854
23rd Jun 2026 (Tue) 0.07 0.07 0.0568 0.0568 1,302
22nd Jun 2026 (Mon) 0.09 0.10 0.0702 0.0849 5,048
19th Jun 2026 (Fri) 0.1023 0.12 0.089 0.0834 2,388
18th Jun 2026 (Thu) 0.1023 0.12 0.089 0.0834 2,388
17th Jun 2026 (Wed) 0.128 0.128 0.128 0.1045 600
16th Jun 2026 (Tue) 0.14 0.14 0.1203 0.12 200
15th Jun 2026 (Mon) 0.13 0.1973 0.1025 0.1307 32,400
12th Jun 2026 (Fri) 0.1189 0.1198 0.07 0.07 4,400
11th Jun 2026 (Thu) 0.1191 0.1486 0.10 0.10 2,240
10th Jun 2026 (Wed) 0.13 0.14 0.1297 0.13 2,134
9th Jun 2026 (Tue) 0.21 0.22 0.168 0.19 1,058
8th Jun 2026 (Mon) 0.24 0.24 0.2015 0.22 524
5th Jun 2026 (Fri) 0.265 0.29 0.25 0.28 3,965
4th Jun 2026 (Thu) 0.35 0.35 0.2614 0.2614 2,530
3rd Jun 2026 (Wed) 0.35 0.39 0.315 0.35 2,573
2nd Jun 2026 (Tue) 0.508 0.508 0.26 0.39 20,992
1st Jun 2026 (Mon) 0.6278 0.6278 0.50 0.545 5,030
29th May 2026 (Fri) 0.60 0.6445 0.37 0.60 40,995
28th May 2026 (Thu) 0.5102 0.65 0.40 0.6407 26,533
27th May 2026 (Wed) 0.25 0.30 0.18 0.40 3,100
26th May 2026 (Tue) 0.225 0.25 0.1209 0.26 6,758
25th May 2026 (Mon) 0.20 0.23 0.10 0.1159 9,680
22nd May 2026 (Fri) 0.20 0.23 0.10 0.1159 9,680
21st May 2026 (Thu) 0.03 0.07 0.03 0.0699 300
20th May 2026 (Wed) 0.0101 0.0101 0.0001 0.046 0
FTSE 100 Latest
Value10,497.29
Change24.84