Dark

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

3.50USD-0.850%(-0.03)1,068,118

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

3.59USD+1.700%(+0.06)24,730

After-hours

Jul 31, 2026 4:42:30 PM EDT

3.47USD-0.857%(-0.03)53,437

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.6000	3.6600	3.4000	3.4700	-1.977%	1,081,098	0.000%
2026-07-30	3.2500	3.5400	3.2500	3.5400	+12.025%	1,373,523	-1.977%
2026-07-29	3.4100	3.4800	3.1600	3.1600	-8.406%	1,466,648	+9.810%
2026-07-28	3.3700	3.5250	3.2820	3.4500	-1.146%	1,108,289	+0.580%
2026-07-27	3.4000	3.6500	3.4000	3.4900	+4.805%	1,219,438	-0.573%
2026-07-24	3.3300	3.4000	3.2100	3.3300	0.000%	1,190,261	+4.204%
2026-07-23	3.3700	3.5200	3.3200	3.3300	-3.757%	1,340,288	+4.204%
2026-07-22	3.3800	3.7298	3.3800	3.4600	+0.290%	1,779,699	+0.289%
2026-07-21	3.2300	3.5250	3.2300	3.4500	+6.811%	1,549,104	+0.580%
2026-07-20	3.2800	3.3600	3.1300	3.2300	-2.121%	1,395,548	+7.430%
2026-07-17	3.1900	3.4400	3.1200	3.3000	-2.077%	1,614,285	+5.152%
2026-07-16	3.3800	3.4000	3.2300	3.3700	-2.882%	2,157,515	+2.967%
2026-07-15	3.5150	3.6200	3.3500	3.4700	+0.580%	1,479,262	0.000%
2026-07-14	3.5700	3.5922	3.4200	3.4500	-2.266%	1,599,057	+0.580%
2026-07-13	3.6300	3.6300	3.3850	3.5300	-5.108%	2,786,364	-1.700%
2026-07-10	3.9600	4.0000	3.6500	3.7200	-2.362%	2,300,559	-6.720%
2026-07-09	4.0300	4.0300	3.8000	3.8100	-3.788%	2,027,404	-8.924%
2026-07-08	4.0600	4.2600	3.8400	3.9600	-5.036%	2,522,183	-12.374%
2026-07-07	4.6200	4.6200	4.0650	4.1700	-9.740%	3,118,772	-16.787%
2026-07-06	4.9500	5.0500	4.4600	4.6200	-4.149%	2,932,086	-24.892%
2026-07-02	5.3600	5.5800	4.7650	4.8200	-9.057%	3,493,245	-28.008%
2026-07-01	5.2400	5.6700	5.1550	5.3000	-1.670%	3,565,377	-34.528%
2026-06-30	5.5000	5.7400	5.2700	5.3900	-3.232%	3,184,860	-35.622%
2026-06-29	5.3300	5.7100	5.1500	5.5700	+8.366%	3,120,530	-37.702%
2026-06-26	5.0600	5.3800	5.0100	5.1400	-5.166%	2,784,289	-32.490%
2026-06-25	5.6100	5.6800	5.0700	5.4200	-1.544%	3,351,752	-35.978%
2026-06-24	5.7500	5.7900	5.2800	5.5050	-6.218%	4,690,546	-36.966%
2026-06-23	4.4800	5.8900	4.4700	5.8700	+32.207%	14,477,580	-40.886%
2026-06-22	5.0500	5.1500	4.2600	4.4400	-21.762%	10,283,563	-21.847%
2026-06-18	6.3600	6.4000	5.2750	5.6750	-3.650%	15,798,986	-38.855%
2026-06-17	5.5300	6.2200	5.5100	5.8900	+10.507%	7,954,923	-41.087%
2026-06-16	5.2000	5.6200	5.0800	5.3300	-0.374%	5,425,487	-34.897%
2026-06-15	4.4200	5.8650	4.4000	5.3500	+28.606%	12,880,743	-35.140%
2026-06-12	4.5100	4.6900	4.1200	4.1600	-5.455%	2,845,510	-16.587%
2026-06-11	4.1300	4.5700	4.0200	4.4000	+5.516%	3,247,393	-21.136%
2026-06-10	4.0000	4.4450	4.0000	4.1700	+2.583%	2,320,468	-16.787%
2026-06-09	4.3300	4.5350	3.8500	4.0650	-5.575%	2,786,717	-14.637%
2026-06-08	4.3800	4.4650	4.2000	4.3050	+5.774%	2,277,401	-19.396%
2026-06-05	4.7300	4.8288	3.9800	4.0700	-15.735%	4,839,314	-14.742%
2026-06-04	4.5100	5.1300	4.4200	4.8300	+13.915%	5,631,505	-28.157%
2026-06-03	4.4600	4.6450	4.0507	4.2400	-7.625%	4,747,895	-18.160%
2026-06-02	4.3400	4.8100	4.3350	4.5900	+1.101%	4,048,937	-24.401%
2026-06-01	4.6100	4.9450	4.4401	4.5400	-5.809%	3,016,659	-23.568%
2026-05-29	4.7200	4.9300	4.3850	4.8200	+1.688%	3,770,548	-28.008%
2026-05-28	3.7600	4.9900	3.7500	4.7400	+21.851%	7,249,784	-26.793%
2026-05-27	3.9450	4.0500	3.6600	3.8900	-3.713%	3,170,869	-10.797%
2026-05-26	3.8600	4.1300	3.8400	4.0400	+6.878%	4,436,740	-14.109%
2026-05-22	3.3700	4.3200	3.3200	3.7800	+11.834%	8,624,875	-8.201%
2026-05-21	3.0100	3.3900	2.9600	3.3800	+19.858%	4,348,237	+2.663%
2026-05-20	2.8000	2.9200	2.7150	2.8200	+3.297%	1,308,713	+23.050%
2026-05-19	2.8000	2.8100	2.6250	2.7300	-3.191%	2,171,494	+27.106%
2026-05-18	2.9200	2.9200	2.8000	2.8200	-3.754%	1,580,888	+23.050%
2026-05-15	3.0900	3.1000	2.9000	2.9300	-9.288%	2,603,278	+18.430%
2026-05-14	3.1100	3.3400	2.9900	3.2300	+2.866%	2,023,818	+7.430%
2026-05-13	3.1600	3.2400	3.0600	3.1400	-1.875%	1,414,417	+10.510%
2026-05-12	3.2400	3.3800	3.0300	3.2000	-0.312%	2,303,064	+8.438%
2026-05-11	3.0300	3.3400	2.9500	3.2100	+3.215%	2,675,476	+8.100%
2026-05-08	3.2400	3.2464	3.0500	3.1100	-2.813%	1,249,316	+11.576%
2026-05-07	3.3000	3.4150	3.0300	3.2000	-6.433%	2,834,148	+8.438%
2026-05-06	2.9100	3.4750	2.8600	3.4200	+20.000%	4,852,971	+1.462%
2026-05-05	3.0100	3.0250	2.7800	2.8500	-4.682%	2,858,248	+21.754%
2026-05-04	2.8700	3.1450	2.8201	2.9900	+3.819%	1,970,565	+16.054%
2026-05-01	2.8900	2.9300	2.7200	2.8800	+1.053%	1,598,436	+20.486%
2026-04-30	2.7500	2.8900	2.6900	2.8500	+3.261%	1,348,221	+21.754%
2026-04-29	2.8000	2.8300	2.6900	2.7600	-3.497%	1,276,840	+25.725%
2026-04-28	2.9050	2.9400	2.7750	2.8600	-3.051%	1,618,486	+21.329%
2026-04-27	3.0400	3.0800	2.9100	2.9500	-4.531%	1,393,453	+17.627%
2026-04-24	3.2000	3.2200	3.0050	3.0900	-1.278%	1,423,418	+12.298%
2026-04-23	3.4000	3.4700	3.1100	3.1300	-10.315%	2,410,174	+10.863%
2026-04-22	3.3400	3.5600	3.2400	3.4900	+5.758%	2,737,117	-0.573%
2026-04-21	3.4600	3.7200	3.3000	3.3000	-4.624%	2,333,775	+5.152%
2026-04-20	3.3950	3.6150	3.3300	3.4600	-1.705%	3,071,685	+0.289%
2026-04-17	3.7800	3.8400	3.5001	3.5200	-3.030%	3,061,705	-1.420%
2026-04-16	3.7350	3.8100	3.2500	3.6300	+3.419%	5,393,469	-4.408%
2026-04-15	3.1700	3.5400	3.1500	3.5100	+17.391%	5,424,500	-1.140%
2026-04-14	2.8500	3.1250	2.7350	2.9900	+12.406%	5,195,422	+16.054%
2026-04-13	2.3300	2.7000	2.3000	2.6600	+11.765%	1,758,991	+30.451%
2026-04-10	2.3800	2.5500	2.3800	2.3800	+0.422%	1,675,366	+45.798%
2026-04-09	2.4200	2.4500	2.2900	2.3700	-1.660%	1,769,038	+46.414%
2026-04-08	2.5500	2.6500	2.3950	2.4100	+4.783%	2,410,811	+43.983%
2026-04-07	2.4100	2.4100	2.2200	2.3000	-5.350%	2,271,685	+50.870%
2026-04-06	2.5800	2.6200	2.4200	2.4300	-4.706%	1,401,305	+42.798%
2026-04-02	2.4000	2.5750	2.4000	2.5500	-1.544%	1,725,168	+36.078%
2026-04-01	2.8400	2.8500	2.5200	2.5900	-2.996%	2,508,278	+33.977%
2026-03-31	2.2700	2.6900	2.2700	2.6700	+23.611%	3,831,787	+29.963%
2026-03-30	2.1500	2.2650	2.0900	2.1600	+0.465%	2,308,947	+60.648%
2026-03-27	2.3000	2.3000	2.1450	2.1500	-8.511%	2,086,732	+61.395%
2026-03-26	2.3200	2.4000	2.2800	2.3500	-0.844%	1,433,559	+47.660%
2026-03-25	2.4000	2.5000	2.3300	2.3700	+0.851%	1,518,705	+46.414%
2026-03-24	2.3600	2.4000	2.2622	2.3500	-2.083%	1,972,579	+47.660%
2026-03-23	2.4300	2.5500	2.3000	2.4000	+1.266%	1,926,536	+44.583%
2026-03-20	2.5200	2.5550	2.3200	2.3700	-4.819%	1,440,796	+46.414%
2026-03-19	2.6500	2.6900	2.4800	2.4900	-9.124%	2,162,030	+39.357%
2026-03-18	2.7500	2.7997	2.6901	2.7400	-3.180%	1,403,047	+26.642%
2026-03-17	2.8500	2.9269	2.7300	2.8300	-2.076%	1,398,257	+22.615%
2026-03-16	3.0400	3.1099	2.8100	2.8900	-3.987%	2,094,881	+20.069%
2026-03-13	3.1700	3.2899	2.9812	3.0100	-5.047%	1,496,930	+15.282%
2026-03-12	3.1500	3.1900	3.0650	3.1700	-0.938%	932,717	+9.464%
2026-03-11	3.1500	3.2200	3.0550	3.2000	-0.312%	1,059,592	+8.438%
2026-03-10	3.2500	3.3892	3.2000	3.2100	+2.556%	1,519,760	+8.100%
2026-03-09	3.0500	3.1400	2.9300	3.1300	-0.635%	2,353,432	+10.863%
2026-03-06	3.1950	3.3400	3.1200	3.1500	-4.255%	1,679,359	+10.159%
2026-03-05	3.4200	3.5800	3.2400	3.2900	-1.791%	2,199,855	+5.471%
2026-03-04	3.1900	3.5800	3.0600	3.3500	+8.065%	2,431,499	+3.582%
2026-03-03	2.9800	3.2300	2.9500	3.1000	-4.025%	1,449,396	+11.935%
2026-03-02	2.9600	3.2950	2.9500	3.2300	-3.003%	1,918,533	+7.430%
2026-02-27	3.4300	3.5800	3.1500	3.3300	-12.598%	2,880,476	+4.204%
2026-02-26	3.5600	3.8300	3.4300	3.8100	+16.871%	4,905,150	-8.924%
2026-02-25	2.8000	3.3700	2.7900	3.2600	+29.365%	5,171,003	+6.442%
2026-02-24	2.3600	2.6500	2.3200	2.5200	+5.882%	1,731,321	+37.698%
2026-02-23	2.4900	2.4900	2.3500	2.3800	-6.667%	1,450,799	+45.798%
2026-02-20	2.5300	2.6250	2.4550	2.5500	-0.778%	2,249,850	+36.078%
2026-02-19	2.4900	2.6000	2.4200	2.5700	+0.195%	1,262,303	+35.019%
2026-02-18	2.6000	2.6600	2.4850	2.5650	+0.786%	1,379,118	+35.283%
2026-02-17	2.7000	2.7200	2.5000	2.5450	-8.453%	1,759,535	+36.346%
2026-02-13	2.7700	2.8700	2.7500	2.7800	+2.206%	1,249,773	+24.820%
2026-02-12	2.9100	2.9900	2.6000	2.7200	-6.849%	1,888,864	+27.574%
2026-02-11	3.0900	3.1000	2.7000	2.9200	-2.990%	1,948,099	+18.836%
2026-02-10	3.2800	3.3697	2.9900	3.0100	-5.047%	3,143,419	+15.282%
2026-02-09	2.9200	3.2500	2.7500	3.1700	+12.212%	3,540,745	+9.464%
2026-02-06	2.5000	2.9300	2.4500	2.8250	+22.826%	4,688,175	+22.832%
2026-02-05	2.6650	2.7700	2.2800	2.3000	-16.667%	2,993,163	+50.870%
2026-02-04	2.9700	2.9700	2.6050	2.7600	-6.122%	2,283,723	+25.725%
2026-02-03	3.2300	3.2800	2.7800	2.9400	-8.411%	3,754,883	+18.027%
2026-02-02	3.4200	3.5000	3.1500	3.2100	-4.036%	2,708,616	+8.100%
2026-01-30	3.6800	3.7800	3.3300	3.3450	-12.435%	2,871,266	+3.737%
2026-01-29	3.9200	3.9400	3.5700	3.8200	-3.778%	2,323,723	-9.162%
2026-01-28	4.1000	4.1800	3.8100	3.9700	-2.217%	3,284,406	-12.594%
2026-01-27	4.3500	4.3900	3.9800	4.0600	-6.881%	3,534,732	-14.532%
2026-01-26	4.6300	4.6800	4.3300	4.3600	-6.237%	2,352,147	-20.413%
2026-01-23	4.8800	4.9100	4.5800	4.6500	-5.295%	2,366,273	-25.376%
2026-01-22	5.0200	5.1300	4.9050	4.9100	-0.406%	1,540,189	-29.328%
2026-01-21	5.2700	5.3000	4.7300	4.9300	-6.452%	3,692,970	-29.615%
2026-01-20	5.3300	5.4950	5.2400	5.2700	-6.890%	2,040,354	-34.156%
2026-01-16	5.5500	5.6900	5.4500	5.6600	+2.166%	1,515,331	-38.693%
2026-01-15	5.5800	5.6899	5.3800	5.5400	-0.180%	1,569,813	-37.365%
2026-01-14	5.4600	5.5600	5.2600	5.5500	+0.543%	1,552,002	-37.477%
2026-01-13	5.7700	5.7700	5.3500	5.5200	-2.817%	1,909,183	-37.138%
2026-01-12	5.1000	5.6999	4.9900	5.6800	+11.591%	2,786,393	-38.908%
2026-01-09	5.1800	5.3600	5.0600	5.0900	-2.863%	1,944,481	-31.827%
2026-01-08	5.3000	5.3300	5.0400	5.2400	-2.783%	1,659,744	-33.779%
2026-01-07	5.5700	5.6900	5.3450	5.3900	-2.883%	1,400,520	-35.622%
2026-01-06	5.6200	5.7500	5.4350	5.5500	+1.463%	1,883,119	-37.477%
2026-01-05	5.3900	5.7600	5.3600	5.4700	+5.598%	2,625,529	-36.563%
2026-01-02	5.2000	5.2900	4.9200	5.1800	+1.172%	2,238,121	-33.012%
2025-12-31	5.1000	5.2200	4.9500	5.1200	-2.103%	3,263,187	-32.227%
2025-12-30	5.3900	5.4800	5.1600	5.2300	-5.935%	1,907,026	-33.652%
2025-12-29	5.6000	5.7250	5.1300	5.5600	-3.136%	4,065,839	-37.590%
2025-12-26	5.8650	5.9700	5.7400	5.7400	-4.013%	1,782,283	-39.547%
2025-12-24	5.9500	6.0200	5.7900	5.9800	+2.048%	1,144,923	-41.973%
2025-12-23	6.2300	6.2996	5.8000	5.8600	-8.438%	3,645,311	-40.785%
2025-12-22	6.4500	6.5600	6.1800	6.4000	+0.313%	3,511,871	-45.781%
2025-12-19	6.5100	6.8100	6.2300	6.3800	-1.238%	9,734,184	-45.611%
2025-12-18	6.3900	6.9500	6.3900	6.4600	+1.572%	2,689,003	-46.285%
2025-12-17	6.7700	7.0700	6.3500	6.3600	-3.782%	2,825,684	-45.440%
2025-12-16	6.1300	7.0599	6.1000	6.6100	+4.259%	3,936,822	-47.504%
2025-12-15	5.9500	6.5500	5.9500	6.3400	+7.458%	4,827,011	-45.268%
2025-12-12	6.3400	6.3438	5.8400	5.9000	-7.524%	2,911,790	-41.186%
2025-12-11	6.5100	6.6400	6.2200	6.3800	-3.916%	2,364,402	-45.611%
2025-12-10	6.6700	6.9100	6.3800	6.6400	-3.066%	2,039,419	-47.741%
2025-12-09	6.4900	7.2200	6.2000	6.8500	+3.788%	4,354,289	-49.343%
2025-12-08	6.5400	6.6750	6.1900	6.6000	+0.917%	2,065,562	-47.424%
2025-12-05	7.0600	7.0600	6.5205	6.5400	-8.017%	2,408,601	-46.942%
2025-12-04	6.5800	7.1900	6.4000	7.1100	+6.757%	2,996,843	-51.195%
2025-12-03	6.2500	6.7200	6.0200	6.6600	+8.824%	1,972,172	-47.898%
2025-12-02	6.6000	6.7750	6.1100	6.1200	-7.273%	2,515,125	-43.301%
2025-12-01	6.7600	6.8000	6.4200	6.6000	-6.117%	2,234,079	-47.424%
2025-11-28	6.9300	7.3400	6.8200	7.0300	+4.148%	2,057,462	-50.640%
2025-11-26	7.0400	7.0400	6.5800	6.7500	-1.603%	2,174,292	-48.593%
2025-11-25	6.8900	7.0650	6.5300	6.8600	+1.031%	2,548,267	-49.417%
2025-11-24	6.1100	6.8200	5.8000	6.7900	+13.450%	3,286,868	-48.895%
2025-11-21	6.1100	6.2500	5.4600	5.9850	+0.419%	3,671,258	-42.022%
2025-11-20	7.2700	7.2800	5.9200	5.9600	-13.748%	4,356,266	-41.779%
2025-11-19	7.4450	7.5000	6.4764	6.9100	-5.986%	4,635,129	-49.783%
2025-11-18	5.7100	7.9200	5.6501	7.3500	+24.788%	9,352,670	-52.789%
2025-11-17	5.6000	6.0600	5.4800	5.8900	+7.875%	3,556,122	-41.087%
2025-11-14	5.5000	6.1100	5.4200	5.4600	-9.151%	4,330,545	-36.447%
2025-11-13	6.3300	6.5000	5.7600	6.0100	-10.963%	4,377,619	-42.263%
2025-11-12	7.3000	7.5263	6.6250	6.7500	-5.197%	3,578,422	-48.593%
2025-11-11	6.9900	7.4700	6.7000	7.1200	+2.446%	3,902,588	-51.264%
2025-11-10	7.1500	7.2147	6.6400	6.9500	+4.669%	3,325,427	-50.072%
2025-11-07	6.0200	6.6600	5.8100	6.6400	+5.230%	3,689,889	-47.741%
2025-11-06	6.9450	7.1400	6.2300	6.3100	-13.443%	3,369,554	-45.008%
2025-11-05	6.5450	7.3800	6.2501	7.2900	+17.014%	3,387,901	-52.401%
2025-11-04	6.6500	6.9426	6.2000	6.2300	-11.254%	3,602,087	-44.302%
2025-11-03	7.8900	7.9513	6.8500	7.0200	-8.115%	4,280,673	-50.570%
2025-10-31	7.4200	7.9200	7.1450	7.6400	+3.946%	4,190,943	-54.581%
2025-10-30	7.7000	7.8000	7.1500	7.3500	-7.547%	5,705,429	-52.789%
2025-10-29	8.3900	8.6000	7.9100	7.9500	-6.471%	5,271,059	-56.352%
2025-10-28	8.9000	9.4300	8.4500	8.5000	-2.635%	5,057,595	-59.176%
2025-10-27	9.9500	10.2000	8.4500	8.7300	-4.171%	7,597,442	-60.252%
2025-10-24	9.0200	9.5600	8.8200	9.1100	+3.405%	4,913,487	-61.910%
2025-10-23	9.1000	9.8500	8.6500	8.8100	+7.047%	7,835,753	-60.613%
2025-10-22	8.1800	8.7300	7.3500	8.2300	-10.931%	9,988,146	-57.837%
2025-10-21	10.1350	10.3900	9.0400	9.2400	-11.874%	8,222,386	-62.446%
2025-10-20	12.4950	12.9000	10.4100	10.4850	-10.461%	8,950,187	-66.905%
2025-10-17	11.4300	12.3800	11.1100	11.7100	+4.928%	9,277,819	-70.367%
2025-10-16	11.5200	13.8501	11.0000	11.1600	+3.429%	21,975,908	-68.907%
2025-10-15	12.5400	12.8200	10.3139	10.7900	-7.580%	8,266,633	-67.841%
2025-10-14	12.3600	12.6900	10.9300	11.6750	-3.353%	9,532,352	-70.278%
2025-10-13	11.1050	12.5000	11.0200	12.0800	+19.368%	9,403,566	-71.275%
2025-10-10	12.8300	13.2299	8.9300	10.1200	-18.975%	19,921,952	-65.711%
2025-10-09	13.5700	15.1500	11.7500	12.4900	-11.669%	14,652,379	-72.218%
2025-10-08	15.3000	16.0000	13.6100	14.1400	+2.538%	22,877,722	-75.460%
2025-10-07	10.9700	14.3813	9.3500	13.7900	+51.538%	27,783,156	-74.837%
2025-10-06	7.3000	9.1600	6.9800	9.1000	+31.124%	9,787,822	-61.868%
2025-10-03	6.8500	7.6000	6.5000	6.9400	+8.607%	6,664,509	-50.000%
2025-10-02	6.8150	6.8500	6.1300	6.3900	-5.193%	3,725,172	-45.696%
2025-10-01	6.7500	7.2000	6.4500	6.7400	-2.601%	4,235,874	-48.516%
2025-09-30	7.1400	7.2900	6.6800	6.9200	+10.543%	7,389,334	-49.855%
2025-09-29	6.0500	7.0700	5.9000	6.2600	+19.011%	6,972,834	-44.569%
2025-09-26	6.6000	6.8000	4.9400	5.2600	-67.084%	6,077,418	-34.030%
2010-12-15	15.9800	15.9800	15.9799	15.9800	+0.251%	2,700	-78.285%
2010-12-14	15.9400	15.9400	15.9400	15.9400	-0.250%	2,000	-78.231%
2010-12-13	15.9800	15.9800	15.9799	15.9800	+1.461%	2,200	-78.285%
2010-11-30	15.7100	15.7500	15.7100	15.7499	0.000%	3,900	-77.968%
2010-11-29	15.7500	15.7500	15.7499	15.7499	-0.064%	14,000	-77.968%
2010-11-24	15.7600	15.7600	15.6500	15.7600	-0.063%	1,000	-77.982%
2010-11-23	15.7700	15.7700	15.7700	15.7700	+1.220%	100	-77.996%
2010-11-02	15.5800	15.5800	15.5800	15.5800	+0.387%	300	-77.728%
2010-10-28	15.4900	15.5200	15.3500	15.5200	+1.107%	2,350	-77.642%
2010-10-15	15.3500	15.3500	15.3500	15.3500	-0.325%	200	-77.394%
2010-10-13	15.4000	15.4000	15.3900	15.4000	+2.735%	5,000	-77.468%
2010-09-30	15.0100	15.0100	14.5100	14.9900	-0.531%	5,970	-76.851%
2010-09-27	15.0700	15.0700	15.0700	15.0700	+1.962%	5,000	-76.974%
2010-09-14	14.7800	14.7800	14.7800	14.7800	+2.639%	800	-76.522%
2010-09-03	14.4000	14.4000	14.4000	14.4000	+3.226%	100	-75.903%
2010-08-27	13.9500	13.9500	13.9500	13.9500	+0.577%	300	-75.125%
2010-08-26	13.5200	13.8800	13.5100	13.8700	+1.093%	3,000	-74.982%
2010-08-25	13.7100	13.8000	13.5700	13.7200	-5.249%	2,800	-74.708%
2010-08-10	14.4800	14.4800	14.4800	14.4800	-0.275%	200	-76.036%
2010-08-05	14.5100	14.5200	14.3000	14.5200	+1.538%	2,200	-76.102%
2010-07-29	14.2400	14.3000	14.2400	14.3000	+0.210%	5,000	-75.734%
2010-07-22	14.1300	14.2700	14.1300	14.2700	+3.857%	4,400	-75.683%
2010-07-16	13.8600	13.8600	13.4900	13.7400	+2.921%	2,800	-74.745%
2010-07-02	13.3600	13.3600	13.3500	13.3500	-0.964%	2,400	-74.007%
2010-06-30	13.4800	13.4800	13.4800	13.4800	-3.645%	700	-74.258%
2010-06-24	13.9900	13.9900	13.9900	13.9900	-2.982%	300	-75.197%
2010-06-21	14.3900	14.4200	14.3900	14.4200	+1.478%	200	-75.936%
2010-06-16	14.2800	14.2800	14.2100	14.2100	+1.500%	1,500	-75.581%
2010-06-14	14.0000	14.0000	14.0000	14.0000	+0.647%	300	-75.214%
2010-06-11	13.9100	13.9100	13.9100	13.9100	+1.830%	100	-75.054%
2010-06-07	13.6600	13.6600	13.6600	13.6600	-1.229%	100	-74.597%
2010-06-04	13.8300	13.8300	13.8300	13.8300	-1.214%	100	-74.910%
2010-06-03	14.0000	14.0000	14.0000	14.0000	+1.597%	100	-75.214%
2010-06-02	13.7800	13.7800	13.7800	13.7800	+0.952%	200	-74.819%
2010-06-01	13.6500	13.6500	13.6500	13.6500	-1.728%	1,000	-74.579%
2010-05-27	13.8900	13.8900	13.8900	13.8900	+1.461%	3,500	-75.018%
2010-05-26	13.6900	13.6900	13.6900	13.6900	+1.936%	100	-74.653%
2010-05-25	13.2800	13.4300	13.2800	13.4300	-2.114%	3,335	-74.162%
2010-05-24	13.7200	13.7200	13.7200	13.7200	+1.105%	100	-74.708%
2010-05-21	13.5400	13.5700	13.5400	13.5700	-1.667%	7,600	-74.429%
2010-05-20	13.8000	13.8000	13.8000	13.8000	-1.358%	1,000	-74.855%
2010-05-19	13.9700	13.9900	13.9700	13.9900	-3.116%	6,200	-75.197%
2010-05-13	14.4400	14.4400	14.4400	14.4400	+1.333%	300	-75.970%
2010-05-10	13.3000	14.2600	13.3000	14.2500	+7.547%	9,850	-75.649%
2010-05-07	14.1000	14.1000	13.2500	13.2500	-2.930%	8,600	-73.811%
2010-05-06	13.7000	13.7000	13.6000	13.6500	-6.953%	5,000	-74.579%
2010-04-28	14.6700	14.6700	14.6700	14.6700	-0.204%	1,250	-76.346%
2010-04-27	14.7400	14.8100	14.7000	14.7000	-1.010%	1,070	-76.395%
2010-04-26	14.7500	14.8600	14.7500	14.8500	+0.474%	5,762	-76.633%
2010-04-09	14.7800	14.7800	14.7800	14.7800	+0.544%	100	-76.522%
2010-04-08	14.7000	14.7000	14.7000	14.7000	+0.823%	100	-76.395%
2010-03-30	14.5700	14.5800	14.5700	14.5800	+1.180%	5,500	-76.200%
2010-03-29	14.6000	14.6000	14.4100	14.4100	-0.962%	1,500	-75.920%
2010-03-25	14.6400	14.6400	14.5500	14.5500	+0.069%	1,550	-76.151%
2010-03-18	14.5400	14.5400	14.5400	14.5400	-0.069%	1,000	-76.135%
2010-03-17	14.5200	14.5500	14.5200	14.5500	+1.042%	200	-76.151%
2010-03-15	14.3400	14.4000	14.3400	14.4000	+0.209%	7,500	-75.903%
2010-03-11	14.3700	14.3700	14.3700	14.3700	-0.208%	2,780	-75.852%
2010-03-10	14.4000	14.4000	14.4000	14.4000	+0.069%	380	-75.903%
2010-03-09	14.3800	14.3900	14.3800	14.3900	+0.770%	1,800	-75.886%
2010-03-05	14.2900	14.2900	14.2800	14.2800	+0.705%	11,600	-75.700%
2010-03-03	14.1800	14.1800	14.1800	14.1800	+1.722%	1,500	-75.529%
2010-02-25	13.9000	13.9400	13.8900	13.9400	-0.215%	5,200	-75.108%
2010-02-24	14.0000	14.0000	13.9700	13.9700	+0.794%	300	-75.161%
2010-02-23	13.8600	13.8600	13.8600	13.8600	+0.145%	10,000	-74.964%
2010-02-17	13.8400	13.8400	13.8200	13.8400	+0.801%	2,600	-74.928%
2010-02-16	13.7300	13.7300	13.7300	13.7300	+1.105%	100	-74.727%
2010-02-12	13.5800	13.5800	13.5800	13.5800	+0.518%	1,250	-74.448%
2010-02-09	13.5100	13.5100	13.5100	13.5100	-2.243%	100	-74.315%
2010-02-02	13.8200	13.8200	13.8200	13.8200	+0.145%	100	-74.891%
2010-01-27	13.8000	13.8000	13.8000	13.8000	+0.073%	200	-74.855%
2010-01-26	13.7700	13.8000	13.7700	13.7900	+0.145%	2,200	-74.837%
2010-01-25	13.7700	13.7700	13.7700	13.7700	+0.805%	8,600	-74.800%
2010-01-22	13.8000	13.8000	13.6500	13.6600	-4.006%	25,100	-74.597%
2010-01-19	14.1500	14.2300	14.1300	14.2300	+0.850%	326,455	-75.615%
2010-01-15	14.1000	14.1100	14.1000	14.1100	-0.634%	9,000	-75.408%
2010-01-14	14.2100	14.2100	14.2000	14.2000	+0.638%	3,575	-75.563%
2010-01-08	14.1800	14.1800	14.1000	14.1100	+1.220%	500	-75.408%
2010-01-04	13.9400	13.9400	13.9400	13.9400	+0.288%	100	-75.108%
2009-12-31	13.9000	13.9000	13.9000	13.9000	+0.506%	500	-75.036%
2009-12-28	13.8300	13.8300	13.8300	13.8300	+0.875%	100	-74.910%
2009-12-21	13.6900	13.7100	13.6900	13.7100	+1.032%	3,500	-74.690%
2009-12-18	13.5600	13.5700	13.5600	13.5700	+0.370%	200	-74.429%
2009-12-17	13.5200	13.5200	13.5200	13.5200	-0.221%	50,000	-74.334%
2009-12-11	13.5500	13.5500	13.5500	13.5500	+0.969%	100	-74.391%
2009-12-08	13.4600	13.4600	13.4200	13.4200	-0.666%	6,410	-74.143%
2009-12-07	13.5000	13.5200	13.5000	13.5100	-0.148%	3,200	-74.315%
2009-12-01	13.5200	13.5400	13.5200	13.5300	+0.895%	2,750	-74.353%
2009-11-27	13.4400	13.4400	13.4100	13.4100	-1.106%	2,500	-74.124%
2009-11-25	13.5600	13.5600	13.5600	13.5600	+0.370%	200	-74.410%
2009-11-24	13.5000	13.5100	13.5000	13.5100	-0.953%	2,725	-74.315%
2009-11-23	13.5400	13.6400	13.5400	13.6400	+2.172%	2,275	-74.560%
2009-11-20	13.3500	13.3500	13.3500	13.3500	-1.111%	1,800	-74.007%
2009-11-18	13.5000	13.5000	13.5000	13.5000	-0.074%	1,000	-74.296%
2009-11-16	13.5100	13.5100	13.5100	13.5100	+0.821%	6,200	-74.315%
2009-11-11	13.4600	13.4600	13.4000	13.4000	+0.299%	2,300	-74.104%
2009-11-10	13.3600	13.3600	13.3600	13.3600	+1.985%	2,500	-74.027%
2009-11-05	13.1000	13.1000	13.1000	13.1000	+0.537%	2,000	-73.511%
2009-11-04	12.9600	13.0600	12.9600	13.0300	+1.401%	1,250	-73.369%
2009-11-03	12.8500	12.8500	12.8500	12.8500	-0.696%	1,100	-72.996%
2009-11-02	12.9400	12.9400	12.9400	12.9400	+0.466%	100	-73.184%
2009-10-30	12.8800	12.8800	12.8800	12.8800	-0.847%	200	-73.059%
2009-10-29	12.9900	12.9900	12.7300	12.9900	-0.230%	2,930	-73.287%
2009-10-28	12.9500	13.0200	12.9500	13.0200	-0.762%	400	-73.349%
2009-10-27	13.1300	13.1300	13.1200	13.1200	-0.606%	2,000	-73.552%
2009-10-23	13.2000	13.2000	13.2000	13.2000	-0.227%	500	-73.712%
2009-10-22	12.8300	13.2300	12.7100	13.2300	0.000%	2,500	-73.772%
2009-10-21	13.2200	13.2300	13.2000	13.2300	-3.501%	6,000	-73.772%
2009-10-20	13.7100	13.7100	13.7100	13.7100	+2.774%	200	-74.690%
2009-10-19	13.3400	13.3400	13.3400	13.3400	+0.603%	900	-73.988%
2009-10-15	13.2600	13.2600	13.2600	13.2600	+0.227%	1,000	-73.831%
2009-10-14	13.2300	13.2300	13.2300	13.2300	+5.334%	1,000	-73.772%
2009-10-02	12.5800	12.8500	12.5600	12.5600	-2.257%	1,950	-72.373%
2009-09-30	12.8500	12.8500	12.8500	12.8500	-0.465%	3,000	-72.996%
2009-09-28	12.9100	12.9100	12.9100	12.9100	+1.255%	100	-73.122%
2009-09-25	12.7700	12.7700	12.7500	12.7500	-0.391%	10,100	-72.784%
2009-09-24	12.9300	12.9300	12.8000	12.8000	-4.048%	3,600	-72.891%
2009-09-23	13.0000	13.3700	12.9600	13.3400	+3.331%	7,600	-73.988%
2009-09-21	12.8700	12.9100	12.8700	12.9100	-0.463%	10,300	-73.122%
2009-09-18	12.9700	12.9800	12.9600	12.9700	-0.077%	15,450	-73.246%
2009-09-17	12.9700	12.9800	12.9700	12.9800	+0.309%	14,800	-73.267%
2009-09-16	12.8600	12.9400	12.8600	12.9400	+0.310%	8,800	-73.184%
2009-09-14	12.9000	12.9000	12.9000	12.9000	+1.415%	100	-73.101%
2009-09-11	12.7400	12.7400	12.7200	12.7200	+0.079%	4,500	-72.720%
2009-09-10	12.6800	12.7100	12.6700	12.7100	+2.006%	6,310	-72.699%
2009-09-08	12.6900	12.6900	12.4600	12.4600	+2.215%	2,600	-72.151%
2009-09-03	12.1800	12.1900	12.1600	12.1900	-3.100%	3,000	-71.534%
2009-09-02	12.1800	12.6000	12.1800	12.5800	+0.801%	9,745	-72.417%
2009-08-28	12.4800	12.4800	12.4800	12.4800	+0.080%	100	-72.196%
2009-08-26	12.0500	12.4700	11.6100	12.4700	-0.240%	3,000	-72.173%
2009-08-25	12.5200	12.5200	12.5000	12.5000	-0.239%	3,870	-72.240%
2009-08-24	12.5400	12.5400	12.0500	12.5300	+0.643%	1,620	-72.306%
2009-08-21	12.4500	12.4500	12.4500	12.4500	+2.217%	600	-72.129%
2009-08-19	12.1900	12.1900	12.1800	12.1800	+0.744%	1,200	-71.511%
2009-08-18	12.0700	12.0900	12.0700	12.0900	-1.627%	600	-71.299%
2009-08-13	12.2900	12.2900	12.2900	12.2900	+0.327%	2,000	-71.766%
2009-08-12	12.6300	12.6300	12.2500	12.2500	-3.085%	41,430	-71.673%
2009-08-10	12.6400	12.6600	12.6400	12.6400	+3.777%	400	-72.547%
2009-08-04	12.1700	12.1800	12.0300	12.1800	+0.412%	2,300	-71.511%
2009-08-03	12.1300	12.1300	12.1300	12.1300	-1.382%	1,000	-71.393%
2009-07-31	12.3000	12.4300	12.3000	12.3000	+3.623%	300	-71.789%
2009-07-27	11.9000	11.9000	11.8400	11.8700	-0.336%	8,700	-70.767%
2009-07-23	11.9100	11.9100	11.9100	11.9100	+0.676%	2,000	-70.865%
2009-07-17	11.4100	11.8300	11.4100	11.8300	+5.062%	5,400	-70.668%
2009-07-15	11.2600	11.2600	11.2600	11.2600	+2.271%	100	-69.183%
2009-07-08	11.0100	11.0100	11.0100	11.0100	-0.721%	3,100	-68.483%
2009-06-30	11.0900	11.0900	11.0900	11.0900	+0.271%	100	-68.711%
2009-06-29	11.0600	11.0600	11.0600	11.0600	-1.514%	900	-68.626%
2009-06-23	11.2400	11.3400	11.2100	11.2300	+0.268%	2,600	-69.101%
2009-06-22	11.2000	11.2200	11.2000	11.2000	+1.357%	4,300	-69.018%
2009-06-18	11.0500	11.0500	11.0500	11.0500	+0.363%	4,980	-68.597%
2009-06-16	11.1300	11.1300	11.0100	11.0100	-0.632%	6,500	-68.483%
2009-06-15	11.0800	11.0900	11.0800	11.0800	-2.127%	1,100	-68.682%
2009-06-11	11.3300	11.3300	11.3208	11.3208	-2.992%	1,900	-69.348%
2009-06-09	11.6700	11.6700	11.6700	11.6700	+4.383%	100	-70.266%
2009-06-04	11.1600	11.1800	11.1400	11.1800	+1.636%	48,600	-68.962%
2009-06-03	11.1600	11.1900	11.0000	11.0000	-2.741%	30,350	-68.455%
2009-06-02	11.2300	11.3100	11.2300	11.3100	+0.355%	34,550	-69.319%

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

BTQ
BTQ Technologies Corp. Common Stock
stock NASDAQ