Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| The Bitcoin Fund | TSX:QBTC.U | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.14 | 1.19% | 97.25 | 89.00 | 98.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 97.25 | 94.99 | 96.14 | 2,099 | 21:00:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 97.25 | 1.14 | 1.19% | 94.99 | 97.25 | 2,099 |
| 21 Nov 2024 | 96.11 | 4.02 | 4.37% | 93.20 | 96.11 | 4,681 |
| 20 Nov 2024 | 92.09 | 0.94 | 1.03% | 91.32 | 92.48 | 2,317 |
| 19 Nov 2024 | 91.15 | 1.71 | 1.91% | 89.39 | 91.15 | 1,527 |
| 18 Nov 2024 | 89.44 | -0.16 | -0.18% | 88.60 | 93.99 | 4,376 |
| 15 Nov 2024 | 89.60 | 2.24 | 2.56% | 88.01 | 89.66 | 2,816 |
| 14 Nov 2024 | 87.36 | -0.69 | -0.78% | 86.35 | 91.02 | 4,947 |
| 13 Nov 2024 | 88.05 | 0.59 | 0.67% | 88.05 | 93.40 | 12,970 |
| 12 Nov 2024 | 87.46 | 2.15 | 2.52% | 83.43 | 87.46 | 7,015 |
| 11 Nov 2024 | 85.31 | 10.31 | 13.75% | 77.77 | 85.31 | 6,723 |
| 08 Nov 2024 | 75.00 | 0.35 | 0.47% | 74.47 | 76.51 | 3,046 |
| 07 Nov 2024 | 74.65 | 0.87 | 1.18% | 73.54 | 75.00 | 1,684 |
| 06 Nov 2024 | 73.78 | 6.11 | 9.03% | 72.00 | 73.78 | 2,615 |
| 05 Nov 2024 | 67.67 | 1.51 | 2.28% | 67.48 | 68.90 | 1,665 |
| 04 Nov 2024 | 66.16 | -1.75 | -2.58% | 66.16 | 67.66 | 3,006 |
| 01 Nov 2024 | 67.91 | -0.65 | -0.95% | 67.74 | 69.40 | 922 |
| 31 Oct 2024 | 68.56 | -0.99 | -1.42% | 68.30 | 69.54 | 4,200 |
| 30 Oct 2024 | 69.55 | -1.36 | -1.92% | 69.55 | 70.88 | 1,168 |
| 29 Oct 2024 | 70.91 | 2.93 | 4.31% | 68.99 | 71.29 | 6,573 |
| 28 Oct 2024 | 67.98 | 2.60 | 3.98% | 66.95 | 68.20 | 636 |
| 25 Oct 2024 | 65.38 | -1.04 | -1.57% | 64.71 | 66.89 | 1,826 |
| 24 Oct 2024 | 66.42 | 1.75 | 2.71% | 65.13 | 66.42 | 2,301 |
| 23 Oct 2024 | 64.67 | -1.18 | -1.79% | 64.15 | 65.17 | 514 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 88.43 | 97.25 | 88.01 | 92.01 | 3,143 | 8.82 | 9.97% |
| 1 Month | 66.56 | 97.25 | 64.71 | 82.00 | 3,736 | 30.69 | 46.11% |
| 3 Months | 58.06 | 97.25 | 53.00 | 73.32 | 2,295 | 39.19 | 67.50% |
| 6 Months | 66.26 | 97.25 | 52.79 | 66.85 | 2,116 | 30.99 | 46.77% |
| 1 Year | 37.41 | 97.25 | 37.03 | 60.77 | 7,826 | 59.84 | 159.96% |
| 3 Years | 62.56 | 97.25 | 14.40 | 42.71 | 8,474 | 34.69 | 55.45% |
| 5 Years | 11.50 | 97.25 | 10.05 | 35.56 | 37,733 | 85.75 | 745.65% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
