Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 0.213 | 0.239 | 0.204 | 0.219 | 21.900 | 729 |
| 2025-04-24 | 0.186 | 0.190 | 0.182 | 0.182 | 18.170 | 13 |
| 2025-04-23 | 0.180 | 0.185 | 0.180 | 0.185 | 18.450 | 3 |
| 2025-04-22 | 0.164 | 0.193 | 0.164 | 0.174 | 17.430 | 76 |
| 2025-04-17 | 0.215 | 0.215 | 0.179 | 0.188 | 18.810 | 78 |
| 2025-04-16 | 0.270 | 0.270 | 0.234 | 0.234 | 23.390 | 156 |
| 2025-04-14 | 0.280 | 0.281 | 0.252 | 0.281 | 28.135 | 122 |
| 2025-04-11 | 0.260 | 0.277 | 0.245 | 0.277 | 27.650 | 297 |
| 2025-04-10 | 0.248 | 0.258 | 0.247 | 0.257 | 25.660 | 92 |
| 2025-04-08 | 0.335 | 0.335 | 0.268 | 0.268 | 26.759 | 352 |
| 2025-04-07 | 0.370 | 0.370 | 0.333 | 0.356 | 35.610 | 126 |
| 2025-04-04 | 0.385 | 0.399 | 0.379 | 0.385 | 38.450 | 197 |
| 2025-04-03 | 0.376 | 0.430 | 0.376 | 0.418 | 41.800 | 205 |
| 2025-04-02 | 0.482 | 0.482 | 0.371 | 0.414 | 41.380 | 291 |
| 2025-04-01 | 0.388 | 0.430 | 0.377 | 0.390 | 39.000 | 363 |
| 2025-03-28 | 0.334 | 0.334 | 0.328 | 0.328 | 32.790 | 120 |
| 2025-03-25 | 0.356 | 0.358 | 0.356 | 0.358 | 35.800 | 4 |
| 2025-03-24 | 0.357 | 0.357 | 0.355 | 0.355 | 35.505 | 3 |
| 2025-03-21 | 0.350 | 0.359 | 0.350 | 0.359 | 35.930 | 21 |
| 2025-03-20 | 0.395 | 0.395 | 0.395 | 0.395 | 39.490 | 0 |
| 2025-03-19 | 0.385 | 0.385 | 0.385 | 0.385 | 38.500 | 128 |
| 2025-03-18 | 0.380 | 0.380 | 0.377 | 0.377 | 37.650 | 0 |
| 2025-03-17 | 0.388 | 0.388 | 0.383 | 0.383 | 38.260 | 9 |
| 2025-03-13 | 0.352 | 0.352 | 0.352 | 0.352 | 35.200 | 0 |
| 2025-03-12 | 0.370 | 0.370 | 0.370 | 0.370 | 36.990 | 0 |
| 2025-03-11 | 0.356 | 0.365 | 0.356 | 0.365 | 36.500 | 3 |
| 2025-03-07 | 0.366 | 0.373 | 0.366 | 0.371 | 37.095 | 32 |
| 2025-03-06 | 0.380 | 0.407 | 0.380 | 0.407 | 40.650 | 20 |
| 2025-03-05 | 0.365 | 0.365 | 0.365 | 0.365 | 36.540 | 0 |
| 2025-03-04 | 0.375 | 0.375 | 0.354 | 0.369 | 36.880 | 63 |
| 2025-03-03 | 0.404 | 0.404 | 0.396 | 0.400 | 39.990 | 16 |
| 2025-02-28 | 0.415 | 0.423 | 0.415 | 0.415 | 41.500 | 1 |
| 2025-02-27 | 0.438 | 0.440 | 0.435 | 0.440 | 44.010 | 6 |
| 2025-02-26 | 0.454 | 0.454 | 0.426 | 0.426 | 42.640 | 15 |
| 2025-02-24 | 0.478 | 0.478 | 0.433 | 0.433 | 43.250 | 39 |
| 2025-02-21 | 0.485 | 0.485 | 0.484 | 0.484 | 48.350 | 11 |
| 2025-02-19 | 0.503 | 0.520 | 0.503 | 0.510 | 51.000 | 4 |
| 2025-02-18 | 0.623 | 0.640 | 0.600 | 0.600 | 60.010 | 41 |
| 2025-02-14 | 0.490 | 0.545 | 0.454 | 0.545 | 54.500 | 23 |
| 2025-02-13 | 0.578 | 0.590 | 0.550 | 0.567 | 56.675 | 210 |
| 2025-02-12 | 0.540 | 0.540 | 0.540 | 0.540 | 54.000 | 10 |
| 2025-02-10 | 0.549 | 0.549 | 0.505 | 0.505 | 50.500 | 28 |
| 2025-02-06 | 0.625 | 0.630 | 0.596 | 0.620 | 62.010 | 32 |
| 2025-02-04 | 0.675 | 0.675 | 0.675 | 0.675 | 67.500 | 4 |
| 2025-02-03 | 0.795 | 0.795 | 0.720 | 0.736 | 73.620 | 19 |
| 2025-01-31 | 0.900 | 0.900 | 0.890 | 0.890 | 88.990 | 5 |
| 2025-01-30 | 1.070 | 1.070 | 0.837 | 0.885 | 88.450 | 53 |
| 2025-01-29 | 1.240 | 1.370 | 1.165 | 1.235 | 123.50 | 171 |
| 2025-01-28 | 1.148 | 1.148 | 1.148 | 1.148 | 114.80 | 10 |
| 2025-01-27 | 1.155 | 1.155 | 1.140 | 1.140 | 114.00 | 3 |
| 2025-01-24 | 1.215 | 1.215 | 1.215 | 1.215 | 121.50 | 3 |
| 2025-01-23 | 1.220 | 1.220 | 1.122 | 1.130 | 113.00 | 10 |
| 2025-01-21 | 1.159 | 1.159 | 1.159 | 1.159 | 115.92 | 0 |
| 2025-01-17 | 1.172 | 1.172 | 1.172 | 1.172 | 117.20 | 4 |
| 2025-01-16 | 1.189 | 1.189 | 1.189 | 1.189 | 118.93 | 5 |
| 2025-01-15 | 1.280 | 1.280 | 1.152 | 1.228 | 122.84 | 21 |
| 2025-01-14 | 1.452 | 1.505 | 1.452 | 1.468 | 146.80 | 30 |
| 2025-01-13 | 1.464 | 1.464 | 1.372 | 1.380 | 138.00 | 8 |
| 2025-01-10 | 1.292 | 1.292 | 1.285 | 1.285 | 128.50 | 21 |
| 2025-01-08 | 1.200 | 1.200 | 1.170 | 1.170 | 117.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.