Dark

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

3.18USD+6.700%(+0.20)2,039,696

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

3.02USD+1.173%(+0.04)31,778

After-hours

Oct 2, 2026 4:59:30 PM EDT

3.16USD-0.772%(-0.02)38,566

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	3.0100	3.1900	2.9650	3.1700	+6.376%	2,073,195	0.000%
2026-10-01	2.9200	2.9900	2.8400	2.9800	+2.759%	1,266,662	+6.376%
2026-09-30	2.9800	3.0600	2.9000	2.9000	+2.113%	2,170,302	+9.310%
2026-09-29	2.9000	2.9200	2.7800	2.8400	-0.699%	1,817,009	+11.620%
2026-09-28	2.7400	2.8850	2.6800	2.8600	+4.380%	1,901,739	+10.839%
2026-09-25	2.8200	2.8200	2.7300	2.7400	-1.792%	1,376,768	+15.693%
2026-09-24	2.6800	2.8200	2.6700	2.7900	+2.198%	1,682,541	+13.620%
2026-09-23	2.8000	2.8600	2.6700	2.7300	+1.866%	3,572,222	+16.117%
2026-09-22	2.8400	2.8400	2.6400	2.6800	-6.620%	3,184,513	+18.284%
2026-09-21	2.6900	2.8900	2.6750	2.8700	+9.962%	2,158,409	+10.453%
2026-09-18	2.7000	2.7500	2.6000	2.6100	-3.333%	2,934,270	+21.456%
2026-09-17	2.7400	2.8400	2.6800	2.7000	+2.662%	1,919,521	+17.407%
2026-09-16	2.6500	2.7000	2.5601	2.6300	-0.379%	2,064,318	+20.532%
2026-09-15	2.8000	2.8050	2.6100	2.6400	-6.714%	2,131,898	+20.076%
2026-09-14	2.7300	2.9200	2.7000	2.8300	0.000%	2,895,887	+12.014%
2026-09-11	2.8300	2.9100	2.8000	2.8300	+4.044%	1,611,718	+12.014%
2026-09-10	2.9300	2.9300	2.7050	2.7200	-7.797%	2,780,005	+16.544%
2026-09-09	2.9900	3.0100	2.8800	2.9500	-1.993%	2,368,521	+7.458%
2026-09-08	3.1000	3.1500	2.9800	3.0100	-0.496%	2,189,513	+5.316%
2026-09-04	2.9900	3.0500	2.9550	3.0250	+1.510%	1,087,538	+4.793%
2026-09-03	3.2400	3.2500	2.9000	2.9800	-8.869%	3,837,108	+6.376%
2026-09-02	2.9800	3.3300	2.9400	3.2700	+9.365%	5,129,815	-3.058%
2026-09-01	3.0000	3.0300	2.9150	2.9900	-1.645%	2,100,430	+6.020%
2026-08-31	3.3500	3.3600	3.0200	3.0400	-8.709%	2,728,335	+4.276%
2026-08-28	3.6500	3.6500	3.2350	3.3300	-9.264%	2,603,982	-4.805%
2026-08-27	3.4200	3.6810	3.3750	3.6700	+10.210%	3,227,548	-13.624%
2026-08-26	3.3800	3.4100	3.2850	3.3300	-2.346%	1,292,509	-4.805%
2026-08-25	3.3500	3.4500	3.2900	3.4100	+3.647%	1,493,151	-7.038%
2026-08-24	3.4700	3.4800	3.2800	3.2900	-6.534%	1,863,551	-3.647%
2026-08-21	3.5100	3.6550	3.4400	3.5200	+1.149%	1,923,380	-9.943%
2026-08-20	3.6200	3.7100	3.4300	3.4800	-3.064%	1,555,337	-8.908%
2026-08-19	3.7200	3.7200	3.4700	3.5900	-2.973%	1,540,681	-11.699%
2026-08-18	3.6700	3.8000	3.5900	3.7000	-3.896%	2,173,010	-14.324%
2026-08-17	4.0000	4.0700	3.8200	3.8500	-5.172%	1,627,786	-17.662%
2026-08-14	4.3000	4.3416	4.0000	4.0600	-1.217%	1,720,010	-21.921%
2026-08-13	4.3750	4.4850	4.0600	4.1100	-5.517%	2,022,194	-22.871%
2026-08-12	4.5800	4.5800	4.2301	4.3500	-1.806%	1,748,194	-27.126%
2026-08-11	3.9800	4.5000	3.9800	4.4300	+12.437%	2,933,673	-28.442%
2026-08-10	4.0500	4.0700	3.9100	3.9400	-3.902%	1,310,193	-19.543%
2026-08-07	4.0400	4.1600	3.9100	4.1000	+2.500%	1,592,372	-22.683%
2026-08-06	3.9500	4.1100	3.8800	4.0000	-0.744%	774,964	-20.750%
2026-08-05	3.9300	4.0700	3.8700	4.0300	+1.256%	1,467,833	-21.340%
2026-08-04	4.0000	4.0300	3.8400	3.9800	+3.916%	1,547,792	-20.352%
2026-08-03	3.4600	3.8450	3.4000	3.8300	+10.375%	1,185,576	-17.232%
2026-07-31	3.6000	3.6600	3.4000	3.4700	-1.977%	1,081,098	-8.646%
2026-07-30	3.2500	3.5400	3.2500	3.5400	+12.025%	1,373,523	-10.452%
2026-07-29	3.4100	3.4800	3.1600	3.1600	-8.406%	1,466,648	+0.316%
2026-07-28	3.3700	3.5250	3.2820	3.4500	-1.146%	1,108,289	-8.116%
2026-07-27	3.4000	3.6500	3.4000	3.4900	+4.805%	1,219,438	-9.169%
2026-07-24	3.3300	3.4000	3.2100	3.3300	0.000%	1,190,261	-4.805%
2026-07-23	3.3700	3.5200	3.3200	3.3300	-3.757%	1,340,288	-4.805%
2026-07-22	3.3800	3.7298	3.3800	3.4600	+0.290%	1,779,699	-8.382%
2026-07-21	3.2300	3.5250	3.2300	3.4500	+6.811%	1,549,104	-8.116%
2026-07-20	3.2800	3.3600	3.1300	3.2300	-2.121%	1,395,548	-1.858%
2026-07-17	3.1900	3.4400	3.1200	3.3000	-2.077%	1,614,285	-3.939%
2026-07-16	3.3800	3.4000	3.2300	3.3700	-2.882%	2,157,515	-5.935%
2026-07-15	3.5150	3.6200	3.3500	3.4700	+0.580%	1,479,262	-8.646%
2026-07-14	3.5700	3.5922	3.4200	3.4500	-2.266%	1,599,057	-8.116%
2026-07-13	3.6300	3.6300	3.3850	3.5300	-5.108%	2,786,364	-10.198%
2026-07-10	3.9600	4.0000	3.6500	3.7200	-2.362%	2,300,559	-14.785%
2026-07-09	4.0300	4.0300	3.8000	3.8100	-3.788%	2,027,404	-16.798%
2026-07-08	4.0600	4.2600	3.8400	3.9600	-5.036%	2,522,183	-19.949%
2026-07-07	4.6200	4.6200	4.0650	4.1700	-9.740%	3,118,772	-23.981%
2026-07-06	4.9500	5.0500	4.4600	4.6200	-4.149%	2,932,086	-31.385%
2026-07-02	5.3600	5.5800	4.7650	4.8200	-9.057%	3,493,245	-34.232%
2026-07-01	5.2400	5.6700	5.1550	5.3000	-1.670%	3,565,377	-40.189%
2026-06-30	5.5000	5.7400	5.2700	5.3900	-3.232%	3,184,860	-41.187%
2026-06-29	5.3300	5.7100	5.1500	5.5700	+8.366%	3,120,530	-43.088%
2026-06-26	5.0600	5.3800	5.0100	5.1400	-5.166%	2,784,289	-38.327%
2026-06-25	5.6100	5.6800	5.0700	5.4200	-1.544%	3,351,752	-41.513%
2026-06-24	5.7500	5.7900	5.2800	5.5050	-6.218%	4,690,546	-42.416%
2026-06-23	4.4800	5.8900	4.4700	5.8700	+32.207%	14,477,580	-45.997%
2026-06-22	5.0500	5.1500	4.2600	4.4400	-21.762%	10,283,563	-28.604%
2026-06-18	6.3600	6.4000	5.2750	5.6750	-3.650%	15,798,986	-44.141%
2026-06-17	5.5300	6.2200	5.5100	5.8900	+10.507%	7,954,923	-46.180%
2026-06-16	5.2000	5.6200	5.0800	5.3300	-0.374%	5,425,487	-40.525%
2026-06-15	4.4200	5.8650	4.4000	5.3500	+28.606%	12,880,743	-40.748%
2026-06-12	4.5100	4.6900	4.1200	4.1600	-5.455%	2,845,510	-23.798%
2026-06-11	4.1300	4.5700	4.0200	4.4000	+5.516%	3,247,393	-27.955%
2026-06-10	4.0000	4.4450	4.0000	4.1700	+2.583%	2,320,468	-23.981%
2026-06-09	4.3300	4.5350	3.8500	4.0650	-5.575%	2,786,717	-22.017%
2026-06-08	4.3800	4.4650	4.2000	4.3050	+5.774%	2,277,401	-26.365%
2026-06-05	4.7300	4.8288	3.9800	4.0700	-15.735%	4,839,314	-22.113%
2026-06-04	4.5100	5.1300	4.4200	4.8300	+13.915%	5,631,505	-34.369%
2026-06-03	4.4600	4.6450	4.0507	4.2400	-7.625%	4,747,895	-25.236%
2026-06-02	4.3400	4.8100	4.3350	4.5900	+1.101%	4,048,937	-30.937%
2026-06-01	4.6100	4.9450	4.4401	4.5400	-5.809%	3,016,659	-30.176%
2026-05-29	4.7200	4.9300	4.3850	4.8200	+1.688%	3,770,548	-34.232%
2026-05-28	3.7600	4.9900	3.7500	4.7400	+21.851%	7,249,784	-33.122%
2026-05-27	3.9450	4.0500	3.6600	3.8900	-3.713%	3,170,869	-18.509%
2026-05-26	3.8600	4.1300	3.8400	4.0400	+6.878%	4,436,740	-21.535%
2026-05-22	3.3700	4.3200	3.3200	3.7800	+11.834%	8,624,875	-16.138%
2026-05-21	3.0100	3.3900	2.9600	3.3800	+19.858%	4,348,237	-6.213%
2026-05-20	2.8000	2.9200	2.7150	2.8200	+3.297%	1,308,713	+12.411%
2026-05-19	2.8000	2.8100	2.6250	2.7300	-3.191%	2,171,494	+16.117%
2026-05-18	2.9200	2.9200	2.8000	2.8200	-3.754%	1,580,888	+12.411%
2026-05-15	3.0900	3.1000	2.9000	2.9300	-9.288%	2,603,278	+8.191%
2026-05-14	3.1100	3.3400	2.9900	3.2300	+2.866%	2,023,818	-1.858%
2026-05-13	3.1600	3.2400	3.0600	3.1400	-1.875%	1,414,417	+0.955%
2026-05-12	3.2400	3.3800	3.0300	3.2000	-0.312%	2,303,064	-0.938%
2026-05-11	3.0300	3.3400	2.9500	3.2100	+3.215%	2,675,476	-1.246%
2026-05-08	3.2400	3.2464	3.0500	3.1100	-2.813%	1,249,316	+1.929%
2026-05-07	3.3000	3.4150	3.0300	3.2000	-6.433%	2,834,148	-0.938%
2026-05-06	2.9100	3.4750	2.8600	3.4200	+20.000%	4,852,971	-7.310%
2026-05-05	3.0100	3.0250	2.7800	2.8500	-4.682%	2,858,248	+11.228%
2026-05-04	2.8700	3.1450	2.8201	2.9900	+3.819%	1,970,565	+6.020%
2026-05-01	2.8900	2.9300	2.7200	2.8800	+1.053%	1,598,436	+10.069%
2026-04-30	2.7500	2.8900	2.6900	2.8500	+3.261%	1,348,221	+11.228%
2026-04-29	2.8000	2.8300	2.6900	2.7600	-3.497%	1,276,840	+14.855%
2026-04-28	2.9050	2.9400	2.7750	2.8600	-3.051%	1,618,486	+10.839%
2026-04-27	3.0400	3.0800	2.9100	2.9500	-4.531%	1,393,453	+7.458%
2026-04-24	3.2000	3.2200	3.0050	3.0900	-1.278%	1,423,418	+2.589%
2026-04-23	3.4000	3.4700	3.1100	3.1300	-10.315%	2,410,174	+1.278%
2026-04-22	3.3400	3.5600	3.2400	3.4900	+5.758%	2,737,117	-9.169%
2026-04-21	3.4600	3.7200	3.3000	3.3000	-4.624%	2,333,775	-3.939%
2026-04-20	3.3950	3.6150	3.3300	3.4600	-1.705%	3,071,685	-8.382%
2026-04-17	3.7800	3.8400	3.5001	3.5200	-3.030%	3,061,705	-9.943%
2026-04-16	3.7350	3.8100	3.2500	3.6300	+3.419%	5,393,469	-12.672%
2026-04-15	3.1700	3.5400	3.1500	3.5100	+17.391%	5,424,500	-9.687%
2026-04-14	2.8500	3.1250	2.7350	2.9900	+12.406%	5,195,422	+6.020%
2026-04-13	2.3300	2.7000	2.3000	2.6600	+11.765%	1,758,991	+19.173%
2026-04-10	2.3800	2.5500	2.3800	2.3800	+0.422%	1,675,366	+33.193%
2026-04-09	2.4200	2.4500	2.2900	2.3700	-1.660%	1,769,038	+33.755%
2026-04-08	2.5500	2.6500	2.3950	2.4100	+4.783%	2,410,811	+31.535%
2026-04-07	2.4100	2.4100	2.2200	2.3000	-5.350%	2,271,685	+37.826%
2026-04-06	2.5800	2.6200	2.4200	2.4300	-4.706%	1,401,305	+30.453%
2026-04-02	2.4000	2.5750	2.4000	2.5500	-1.544%	1,725,168	+24.314%
2026-04-01	2.8400	2.8500	2.5200	2.5900	-2.996%	2,508,278	+22.394%
2026-03-31	2.2700	2.6900	2.2700	2.6700	+23.611%	3,831,787	+18.727%
2026-03-30	2.1500	2.2650	2.0900	2.1600	+0.465%	2,308,947	+46.759%
2026-03-27	2.3000	2.3000	2.1450	2.1500	-8.511%	2,086,732	+47.442%
2026-03-26	2.3200	2.4000	2.2800	2.3500	-0.844%	1,433,559	+34.894%
2026-03-25	2.4000	2.5000	2.3300	2.3700	+0.851%	1,518,705	+33.755%
2026-03-24	2.3600	2.4000	2.2622	2.3500	-2.083%	1,972,579	+34.894%
2026-03-23	2.4300	2.5500	2.3000	2.4000	+1.266%	1,926,536	+32.083%
2026-03-20	2.5200	2.5550	2.3200	2.3700	-4.819%	1,440,796	+33.755%
2026-03-19	2.6500	2.6900	2.4800	2.4900	-9.124%	2,162,030	+27.309%
2026-03-18	2.7500	2.7997	2.6901	2.7400	-3.180%	1,403,047	+15.693%
2026-03-17	2.8500	2.9269	2.7300	2.8300	-2.076%	1,398,257	+12.014%
2026-03-16	3.0400	3.1099	2.8100	2.8900	-3.987%	2,094,881	+9.689%
2026-03-13	3.1700	3.2899	2.9812	3.0100	-5.047%	1,496,930	+5.316%
2026-03-12	3.1500	3.1900	3.0650	3.1700	-0.938%	932,717	0.000%
2026-03-11	3.1500	3.2200	3.0550	3.2000	-0.312%	1,059,592	-0.938%
2026-03-10	3.2500	3.3892	3.2000	3.2100	+2.556%	1,519,760	-1.246%
2026-03-09	3.0500	3.1400	2.9300	3.1300	-0.635%	2,353,432	+1.278%
2026-03-06	3.1950	3.3400	3.1200	3.1500	-4.255%	1,679,359	+0.635%
2026-03-05	3.4200	3.5800	3.2400	3.2900	-1.791%	2,199,855	-3.647%
2026-03-04	3.1900	3.5800	3.0600	3.3500	+8.065%	2,431,499	-5.373%
2026-03-03	2.9800	3.2300	2.9500	3.1000	-4.025%	1,449,396	+2.258%
2026-03-02	2.9600	3.2950	2.9500	3.2300	-3.003%	1,918,533	-1.858%
2026-02-27	3.4300	3.5800	3.1500	3.3300	-12.598%	2,880,476	-4.805%
2026-02-26	3.5600	3.8300	3.4300	3.8100	+16.871%	4,905,150	-16.798%
2026-02-25	2.8000	3.3700	2.7900	3.2600	+29.365%	5,171,003	-2.761%
2026-02-24	2.3600	2.6500	2.3200	2.5200	+5.882%	1,731,321	+25.794%
2026-02-23	2.4900	2.4900	2.3500	2.3800	-6.667%	1,450,799	+33.193%
2026-02-20	2.5300	2.6250	2.4550	2.5500	-0.778%	2,249,850	+24.314%
2026-02-19	2.4900	2.6000	2.4200	2.5700	+0.195%	1,262,303	+23.346%
2026-02-18	2.6000	2.6600	2.4850	2.5650	+0.786%	1,379,118	+23.587%
2026-02-17	2.7000	2.7200	2.5000	2.5450	-8.453%	1,759,535	+24.558%
2026-02-13	2.7700	2.8700	2.7500	2.7800	+2.206%	1,249,773	+14.029%
2026-02-12	2.9100	2.9900	2.6000	2.7200	-6.849%	1,888,864	+16.544%
2026-02-11	3.0900	3.1000	2.7000	2.9200	-2.990%	1,948,099	+8.562%
2026-02-10	3.2800	3.3697	2.9900	3.0100	-5.047%	3,143,419	+5.316%
2026-02-09	2.9200	3.2500	2.7500	3.1700	+12.212%	3,540,745	0.000%
2026-02-06	2.5000	2.9300	2.4500	2.8250	+22.826%	4,688,175	+12.212%
2026-02-05	2.6650	2.7700	2.2800	2.3000	-16.667%	2,993,163	+37.826%
2026-02-04	2.9700	2.9700	2.6050	2.7600	-6.122%	2,283,723	+14.855%
2026-02-03	3.2300	3.2800	2.7800	2.9400	-8.411%	3,754,883	+7.823%
2026-02-02	3.4200	3.5000	3.1500	3.2100	-4.036%	2,708,616	-1.246%
2026-01-30	3.6800	3.7800	3.3300	3.3450	-12.435%	2,871,266	-5.232%
2026-01-29	3.9200	3.9400	3.5700	3.8200	-3.778%	2,323,723	-17.016%
2026-01-28	4.1000	4.1800	3.8100	3.9700	-2.217%	3,284,406	-20.151%
2026-01-27	4.3500	4.3900	3.9800	4.0600	-6.881%	3,534,732	-21.921%
2026-01-26	4.6300	4.6800	4.3300	4.3600	-6.237%	2,352,147	-27.294%
2026-01-23	4.8800	4.9100	4.5800	4.6500	-5.295%	2,366,273	-31.828%
2026-01-22	5.0200	5.1300	4.9050	4.9100	-0.406%	1,540,189	-35.438%
2026-01-21	5.2700	5.3000	4.7300	4.9300	-6.452%	3,692,970	-35.700%
2026-01-20	5.3300	5.4950	5.2400	5.2700	-6.890%	2,040,354	-39.848%
2026-01-16	5.5500	5.6900	5.4500	5.6600	+2.166%	1,515,331	-43.993%
2026-01-15	5.5800	5.6899	5.3800	5.5400	-0.180%	1,569,813	-42.780%
2026-01-14	5.4600	5.5600	5.2600	5.5500	+0.543%	1,552,002	-42.883%
2026-01-13	5.7700	5.7700	5.3500	5.5200	-2.817%	1,909,183	-42.572%
2026-01-12	5.1000	5.6999	4.9900	5.6800	+11.591%	2,786,393	-44.190%
2026-01-09	5.1800	5.3600	5.0600	5.0900	-2.863%	1,944,481	-37.721%
2026-01-08	5.3000	5.3300	5.0400	5.2400	-2.783%	1,659,744	-39.504%
2026-01-07	5.5700	5.6900	5.3450	5.3900	-2.883%	1,400,520	-41.187%
2026-01-06	5.6200	5.7500	5.4350	5.5500	+1.463%	1,883,119	-42.883%
2026-01-05	5.3900	5.7600	5.3600	5.4700	+5.598%	2,625,529	-42.048%
2026-01-02	5.2000	5.2900	4.9200	5.1800	+1.172%	2,238,121	-38.803%
2025-12-31	5.1000	5.2200	4.9500	5.1200	-2.103%	3,263,187	-38.086%
2025-12-30	5.3900	5.4800	5.1600	5.2300	-5.935%	1,907,026	-39.388%
2025-12-29	5.6000	5.7250	5.1300	5.5600	-3.136%	4,065,839	-42.986%
2025-12-26	5.8650	5.9700	5.7400	5.7400	-4.013%	1,782,283	-44.774%
2025-12-24	5.9500	6.0200	5.7900	5.9800	+2.048%	1,144,923	-46.990%
2025-12-23	6.2300	6.2996	5.8000	5.8600	-8.438%	3,645,311	-45.904%
2025-12-22	6.4500	6.5600	6.1800	6.4000	+0.313%	3,511,871	-50.469%
2025-12-19	6.5100	6.8100	6.2300	6.3800	-1.238%	9,734,184	-50.313%
2025-12-18	6.3900	6.9500	6.3900	6.4600	+1.572%	2,689,003	-50.929%
2025-12-17	6.7700	7.0700	6.3500	6.3600	-3.782%	2,825,684	-50.157%
2025-12-16	6.1300	7.0599	6.1000	6.6100	+4.259%	3,936,822	-52.042%
2025-12-15	5.9500	6.5500	5.9500	6.3400	+7.458%	4,827,011	-50.000%
2025-12-12	6.3400	6.3438	5.8400	5.9000	-7.524%	2,911,790	-46.271%
2025-12-11	6.5100	6.6400	6.2200	6.3800	-3.916%	2,364,402	-50.313%
2025-12-10	6.6700	6.9100	6.3800	6.6400	-3.066%	2,039,419	-52.259%
2025-12-09	6.4900	7.2200	6.2000	6.8500	+3.788%	4,354,289	-53.723%
2025-12-08	6.5400	6.6750	6.1900	6.6000	+0.917%	2,065,562	-51.970%
2025-12-05	7.0600	7.0600	6.5205	6.5400	-8.017%	2,408,601	-51.529%
2025-12-04	6.5800	7.1900	6.4000	7.1100	+6.757%	2,996,843	-55.415%
2025-12-03	6.2500	6.7200	6.0200	6.6600	+8.824%	1,972,172	-52.402%
2025-12-02	6.6000	6.7750	6.1100	6.1200	-7.273%	2,515,125	-48.203%
2025-12-01	6.7600	6.8000	6.4200	6.6000	-6.117%	2,234,079	-51.970%
2025-11-28	6.9300	7.3400	6.8200	7.0300	+4.148%	2,057,462	-54.908%
2025-11-26	7.0400	7.0400	6.5800	6.7500	-1.603%	2,174,292	-53.037%
2025-11-25	6.8900	7.0650	6.5300	6.8600	+1.031%	2,548,267	-53.790%
2025-11-24	6.1100	6.8200	5.8000	6.7900	+13.450%	3,286,868	-53.314%
2025-11-21	6.1100	6.2500	5.4600	5.9850	+0.419%	3,671,258	-47.034%
2025-11-20	7.2700	7.2800	5.9200	5.9600	-13.748%	4,356,266	-46.812%
2025-11-19	7.4450	7.5000	6.4764	6.9100	-5.986%	4,635,129	-54.124%
2025-11-18	5.7100	7.9200	5.6501	7.3500	+24.788%	9,352,670	-56.871%
2025-11-17	5.6000	6.0600	5.4800	5.8900	+7.875%	3,556,122	-46.180%
2025-11-14	5.5000	6.1100	5.4200	5.4600	-9.151%	4,330,545	-41.941%
2025-11-13	6.3300	6.5000	5.7600	6.0100	-10.963%	4,377,619	-47.255%
2025-11-12	7.3000	7.5263	6.6250	6.7500	-5.197%	3,578,422	-53.037%
2025-11-11	6.9900	7.4700	6.7000	7.1200	+2.446%	3,902,588	-55.478%
2025-11-10	7.1500	7.2147	6.6400	6.9500	+4.669%	3,325,427	-54.388%
2025-11-07	6.0200	6.6600	5.8100	6.6400	+5.230%	3,689,889	-52.259%
2025-11-06	6.9450	7.1400	6.2300	6.3100	-13.443%	3,369,554	-49.762%
2025-11-05	6.5450	7.3800	6.2501	7.2900	+17.014%	3,387,901	-56.516%
2025-11-04	6.6500	6.9426	6.2000	6.2300	-11.254%	3,602,087	-49.117%
2025-11-03	7.8900	7.9513	6.8500	7.0200	-8.115%	4,280,673	-54.843%
2025-10-31	7.4200	7.9200	7.1450	7.6400	+3.946%	4,190,943	-58.508%
2025-10-30	7.7000	7.8000	7.1500	7.3500	-7.547%	5,705,429	-56.871%
2025-10-29	8.3900	8.6000	7.9100	7.9500	-6.471%	5,271,059	-60.126%
2025-10-28	8.9000	9.4300	8.4500	8.5000	-2.635%	5,057,595	-62.706%
2025-10-27	9.9500	10.2000	8.4500	8.7300	-4.171%	7,597,442	-63.688%
2025-10-24	9.0200	9.5600	8.8200	9.1100	+3.405%	4,913,487	-65.203%
2025-10-23	9.1000	9.8500	8.6500	8.8100	+7.047%	7,835,753	-64.018%
2025-10-22	8.1800	8.7300	7.3500	8.2300	-10.931%	9,988,146	-61.482%
2025-10-21	10.1350	10.3900	9.0400	9.2400	-11.874%	8,222,386	-65.693%
2025-10-20	12.4950	12.9000	10.4100	10.4850	-10.461%	8,950,187	-69.766%
2025-10-17	11.4300	12.3800	11.1100	11.7100	+4.928%	9,277,819	-72.929%
2025-10-16	11.5200	13.8501	11.0000	11.1600	+3.429%	21,975,908	-71.595%
2025-10-15	12.5400	12.8200	10.3139	10.7900	-7.580%	8,266,633	-70.621%
2025-10-14	12.3600	12.6900	10.9300	11.6750	-3.353%	9,532,352	-72.848%
2025-10-13	11.1050	12.5000	11.0200	12.0800	+19.368%	9,403,566	-73.758%
2025-10-10	12.8300	13.2299	8.9300	10.1200	-18.975%	19,921,952	-68.676%
2025-10-09	13.5700	15.1500	11.7500	12.4900	-11.669%	14,652,379	-74.620%
2025-10-08	15.3000	16.0000	13.6100	14.1400	+2.538%	22,877,722	-77.581%
2025-10-07	10.9700	14.3813	9.3500	13.7900	+51.538%	27,783,156	-77.012%
2025-10-06	7.3000	9.1600	6.9800	9.1000	+31.124%	9,787,822	-65.165%
2025-10-03	6.8500	7.6000	6.5000	6.9400	+8.607%	6,664,509	-54.323%
2025-10-02	6.8150	6.8500	6.1300	6.3900	-5.193%	3,725,172	-50.391%
2025-10-01	6.7500	7.2000	6.4500	6.7400	-2.601%	4,235,874	-52.967%
2025-09-30	7.1400	7.2900	6.6800	6.9200	+10.543%	7,389,334	-54.191%
2025-09-29	6.0500	7.0700	5.9000	6.2600	+19.011%	6,972,834	-49.361%
2025-09-26	6.6000	6.8000	4.9400	5.2600	-67.084%	6,077,418	-39.734%
2010-12-15	15.9800	15.9800	15.9799	15.9800	+0.251%	2,700	-80.163%
2010-12-14	15.9400	15.9400	15.9400	15.9400	-0.250%	2,000	-80.113%
2010-12-13	15.9800	15.9800	15.9799	15.9800	+1.461%	2,200	-80.163%
2010-11-30	15.7100	15.7500	15.7100	15.7499	0.000%	3,900	-79.873%
2010-11-29	15.7500	15.7500	15.7499	15.7499	-0.064%	14,000	-79.873%
2010-11-24	15.7600	15.7600	15.6500	15.7600	-0.063%	1,000	-79.886%
2010-11-23	15.7700	15.7700	15.7700	15.7700	+1.220%	100	-79.899%
2010-11-02	15.5800	15.5800	15.5800	15.5800	+0.387%	300	-79.653%
2010-10-28	15.4900	15.5200	15.3500	15.5200	+1.107%	2,350	-79.575%
2010-10-15	15.3500	15.3500	15.3500	15.3500	-0.325%	200	-79.349%
2010-10-13	15.4000	15.4000	15.3900	15.4000	+2.735%	5,000	-79.416%
2010-09-30	15.0100	15.0100	14.5100	14.9900	-0.531%	5,970	-78.853%
2010-09-27	15.0700	15.0700	15.0700	15.0700	+1.962%	5,000	-78.965%
2010-09-14	14.7800	14.7800	14.7800	14.7800	+2.639%	800	-78.552%
2010-09-03	14.4000	14.4000	14.4000	14.4000	+3.226%	100	-77.986%
2010-08-27	13.9500	13.9500	13.9500	13.9500	+0.577%	300	-77.276%
2010-08-26	13.5200	13.8800	13.5100	13.8700	+1.093%	3,000	-77.145%
2010-08-25	13.7100	13.8000	13.5700	13.7200	-5.249%	2,800	-76.895%
2010-08-10	14.4800	14.4800	14.4800	14.4800	-0.275%	200	-78.108%
2010-08-05	14.5100	14.5200	14.3000	14.5200	+1.538%	2,200	-78.168%
2010-07-29	14.2400	14.3000	14.2400	14.3000	+0.210%	5,000	-77.832%
2010-07-22	14.1300	14.2700	14.1300	14.2700	+3.857%	4,400	-77.786%
2010-07-16	13.8600	13.8600	13.4900	13.7400	+2.921%	2,800	-76.929%
2010-07-02	13.3600	13.3600	13.3500	13.3500	-0.964%	2,400	-76.255%
2010-06-30	13.4800	13.4800	13.4800	13.4800	-3.645%	700	-76.484%
2010-06-24	13.9900	13.9900	13.9900	13.9900	-2.982%	300	-77.341%
2010-06-21	14.3900	14.4200	14.3900	14.4200	+1.478%	200	-78.017%
2010-06-16	14.2800	14.2800	14.2100	14.2100	+1.500%	1,500	-77.692%
2010-06-14	14.0000	14.0000	14.0000	14.0000	+0.647%	300	-77.357%
2010-06-11	13.9100	13.9100	13.9100	13.9100	+1.830%	100	-77.211%
2010-06-07	13.6600	13.6600	13.6600	13.6600	-1.229%	100	-76.794%
2010-06-04	13.8300	13.8300	13.8300	13.8300	-1.214%	100	-77.079%
2010-06-03	14.0000	14.0000	14.0000	14.0000	+1.597%	100	-77.357%
2010-06-02	13.7800	13.7800	13.7800	13.7800	+0.952%	200	-76.996%
2010-06-01	13.6500	13.6500	13.6500	13.6500	-1.728%	1,000	-76.777%
2010-05-27	13.8900	13.8900	13.8900	13.8900	+1.461%	3,500	-77.178%
2010-05-26	13.6900	13.6900	13.6900	13.6900	+1.936%	100	-76.844%
2010-05-25	13.2800	13.4300	13.2800	13.4300	-2.114%	3,335	-76.396%
2010-05-24	13.7200	13.7200	13.7200	13.7200	+1.105%	100	-76.895%
2010-05-21	13.5400	13.5700	13.5400	13.5700	-1.667%	7,600	-76.640%
2010-05-20	13.8000	13.8000	13.8000	13.8000	-1.358%	1,000	-77.029%
2010-05-19	13.9700	13.9900	13.9700	13.9900	-3.116%	6,200	-77.341%
2010-05-13	14.4400	14.4400	14.4400	14.4400	+1.333%	300	-78.047%
2010-05-10	13.3000	14.2600	13.3000	14.2500	+7.547%	9,850	-77.754%
2010-05-07	14.1000	14.1000	13.2500	13.2500	-2.930%	8,600	-76.075%
2010-05-06	13.7000	13.7000	13.6000	13.6500	-6.953%	5,000	-76.777%
2010-04-28	14.6700	14.6700	14.6700	14.6700	-0.204%	1,250	-78.391%
2010-04-27	14.7400	14.8100	14.7000	14.7000	-1.010%	1,070	-78.435%
2010-04-26	14.7500	14.8600	14.7500	14.8500	+0.474%	5,762	-78.653%
2010-04-09	14.7800	14.7800	14.7800	14.7800	+0.544%	100	-78.552%
2010-04-08	14.7000	14.7000	14.7000	14.7000	+0.823%	100	-78.435%
2010-03-30	14.5700	14.5800	14.5700	14.5800	+1.180%	5,500	-78.258%
2010-03-29	14.6000	14.6000	14.4100	14.4100	-0.962%	1,500	-78.001%
2010-03-25	14.6400	14.6400	14.5500	14.5500	+0.069%	1,550	-78.213%
2010-03-18	14.5400	14.5400	14.5400	14.5400	-0.069%	1,000	-78.198%
2010-03-17	14.5200	14.5500	14.5200	14.5500	+1.042%	200	-78.213%
2010-03-15	14.3400	14.4000	14.3400	14.4000	+0.209%	7,500	-77.986%
2010-03-11	14.3700	14.3700	14.3700	14.3700	-0.208%	2,780	-77.940%
2010-03-10	14.4000	14.4000	14.4000	14.4000	+0.069%	380	-77.986%
2010-03-09	14.3800	14.3900	14.3800	14.3900	+0.770%	1,800	-77.971%
2010-03-05	14.2900	14.2900	14.2800	14.2800	+0.705%	11,600	-77.801%
2010-03-03	14.1800	14.1800	14.1800	14.1800	+1.722%	1,500	-77.645%
2010-02-25	13.9000	13.9400	13.8900	13.9400	-0.215%	5,200	-77.260%
2010-02-24	14.0000	14.0000	13.9700	13.9700	+0.794%	300	-77.309%
2010-02-23	13.8600	13.8600	13.8600	13.8600	+0.145%	10,000	-77.128%
2010-02-17	13.8400	13.8400	13.8200	13.8400	+0.801%	2,600	-77.095%
2010-02-16	13.7300	13.7300	13.7300	13.7300	+1.105%	100	-76.912%
2010-02-12	13.5800	13.5800	13.5800	13.5800	+0.518%	1,250	-76.657%
2010-02-09	13.5100	13.5100	13.5100	13.5100	-2.243%	100	-76.536%
2010-02-02	13.8200	13.8200	13.8200	13.8200	+0.145%	100	-77.062%
2010-01-27	13.8000	13.8000	13.8000	13.8000	+0.073%	200	-77.029%
2010-01-26	13.7700	13.8000	13.7700	13.7900	+0.145%	2,200	-77.012%
2010-01-25	13.7700	13.7700	13.7700	13.7700	+0.805%	8,600	-76.979%
2010-01-22	13.8000	13.8000	13.6500	13.6600	-4.006%	25,100	-76.794%
2010-01-19	14.1500	14.2300	14.1300	14.2300	+0.850%	326,455	-77.723%
2010-01-15	14.1000	14.1100	14.1000	14.1100	-0.634%	9,000	-77.534%
2010-01-14	14.2100	14.2100	14.2000	14.2000	+0.638%	3,575	-77.676%
2010-01-08	14.1800	14.1800	14.1000	14.1100	+1.220%	500	-77.534%
2010-01-04	13.9400	13.9400	13.9400	13.9400	+0.288%	100	-77.260%
2009-12-31	13.9000	13.9000	13.9000	13.9000	+0.506%	500	-77.194%
2009-12-28	13.8300	13.8300	13.8300	13.8300	+0.875%	100	-77.079%
2009-12-21	13.6900	13.7100	13.6900	13.7100	+1.032%	3,500	-76.878%
2009-12-18	13.5600	13.5700	13.5600	13.5700	+0.370%	200	-76.640%
2009-12-17	13.5200	13.5200	13.5200	13.5200	-0.221%	50,000	-76.553%
2009-12-11	13.5500	13.5500	13.5500	13.5500	+0.969%	100	-76.605%
2009-12-08	13.4600	13.4600	13.4200	13.4200	-0.666%	6,410	-76.379%
2009-12-07	13.5000	13.5200	13.5000	13.5100	-0.148%	3,200	-76.536%
2009-12-01	13.5200	13.5400	13.5200	13.5300	+0.895%	2,750	-76.571%
2009-11-27	13.4400	13.4400	13.4100	13.4100	-1.106%	2,500	-76.361%
2009-11-25	13.5600	13.5600	13.5600	13.5600	+0.370%	200	-76.622%
2009-11-24	13.5000	13.5100	13.5000	13.5100	-0.953%	2,725	-76.536%
2009-11-23	13.5400	13.6400	13.5400	13.6400	+2.172%	2,275	-76.760%
2009-11-20	13.3500	13.3500	13.3500	13.3500	-1.111%	1,800	-76.255%
2009-11-18	13.5000	13.5000	13.5000	13.5000	-0.074%	1,000	-76.519%
2009-11-16	13.5100	13.5100	13.5100	13.5100	+0.821%	6,200	-76.536%
2009-11-11	13.4600	13.4600	13.4000	13.4000	+0.299%	2,300	-76.343%
2009-11-10	13.3600	13.3600	13.3600	13.3600	+1.985%	2,500	-76.272%
2009-11-05	13.1000	13.1000	13.1000	13.1000	+0.537%	2,000	-75.802%
2009-11-04	12.9600	13.0600	12.9600	13.0300	+1.401%	1,250	-75.672%
2009-11-03	12.8500	12.8500	12.8500	12.8500	-0.696%	1,100	-75.331%
2009-11-02	12.9400	12.9400	12.9400	12.9400	+0.466%	100	-75.502%
2009-10-30	12.8800	12.8800	12.8800	12.8800	-0.847%	200	-75.388%
2009-10-29	12.9900	12.9900	12.7300	12.9900	-0.230%	2,930	-75.597%
2009-10-28	12.9500	13.0200	12.9500	13.0200	-0.762%	400	-75.653%
2009-10-27	13.1300	13.1300	13.1200	13.1200	-0.606%	2,000	-75.838%
2009-10-23	13.2000	13.2000	13.2000	13.2000	-0.227%	500	-75.985%
2009-10-22	12.8300	13.2300	12.7100	13.2300	0.000%	2,500	-76.039%
2009-10-21	13.2200	13.2300	13.2000	13.2300	-3.501%	6,000	-76.039%
2009-10-20	13.7100	13.7100	13.7100	13.7100	+2.774%	200	-76.878%
2009-10-19	13.3400	13.3400	13.3400	13.3400	+0.603%	900	-76.237%
2009-10-15	13.2600	13.2600	13.2600	13.2600	+0.227%	1,000	-76.094%
2009-10-14	13.2300	13.2300	13.2300	13.2300	+5.334%	1,000	-76.039%
2009-10-02	12.5800	12.8500	12.5600	12.5600	-2.257%	1,950	-74.761%
2009-09-30	12.8500	12.8500	12.8500	12.8500	-0.465%	3,000	-75.331%

.dark-mode .rN9X1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rN9X1K{ color: #333333; background-color: white; border: 2px solid #333333; }BTQBTQ Technologies Corp. Common Stockstock NASDAQ

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ