Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Biomed Inc (OP: QBIO )

0.0006 +0.0002 (+50.00%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0079 0.0084 0.0074 0.0077 4,101,366 -0.00(-2.53%)
Jan 30, 2023 0.0090 0.0090 0.0078 0.0079 814,881 -0.00(-12.22%)
Jan 27, 2023 0.0091 0.0091 0.0086 0.0090 165,300 -0.00(-5.26%)
Jan 26, 2023 0.0090 0.0108 0.0081 0.0095 1,239,116 +0.00(+10.47%)
Jan 25, 2023 0.0075 0.0086 0.0069 0.0086 7,015,670 +0.00(+7.50%)
Jan 24, 2023 0.0090 0.0090 0.0076 0.0080 3,159,332 -0.00(-15.79%)
Jan 23, 2023 0.0088 0.0108 0.0080 0.0095 2,858,838 +0.00(+5.56%)
Jan 20, 2023 0.0090 0.0108 0.0083 0.0090 2,109,608 -0.00(-3.23%)
Jan 19, 2023 0.0097 0.0097 0.0091 0.0093 135,063 -0.00(-2.11%)
Jan 18, 2023 0.0083 0.0100 0.0083 0.0095 2,436,612 +0.00(+18.75%)
Jan 17, 2023 0.0084 0.0087 0.0080 0.0080 311,801 -0.00(-8.05%)
Jan 13, 2023 0.0075 0.0088 0.0075 0.0087 631,663 +0.00(+2.35%)
Jan 12, 2023 0.0080 0.0085 0.0065 0.0085 1,837,379 +0.00(+6.25%)
Jan 11, 2023 0.0090 0.0090 0.0061 0.0080 3,202,138 -0.00(-11.11%)
Jan 10, 2023 0.0110 0.0110 0.0085 0.0090 2,713,495 -0.00(-14.29%)
Jan 09, 2023 0.0110 0.0110 0.0097 0.0105 2,296,779 -0.00(-1.87%)
Jan 06, 2023 0.0110 0.0129 0.0103 0.0107 990,081 +0.00(+0.00%)
Jan 05, 2023 0.0130 0.0130 0.0107 0.0107 609,528 -0.00(-23.02%)
Jan 04, 2023 0.0109 0.0139 0.0109 0.0139 909,846 +0.00(+26.36%)
Jan 03, 2023 0.0139 0.0139 0.0103 0.0110 260,510 +0.00(+6.80%)
Dec 30, 2022 0.0106 0.0140 0.0100 0.0103 1,150,838 -0.00(-17.60%)
Dec 29, 2022 0.0100 0.0140 0.0100 0.0125 2,169,730 +0.00(+25.00%)
Dec 28, 2022 0.0115 0.0115 0.0100 0.0100 556,804 -0.00(-13.04%)
Dec 27, 2022 0.0130 0.0130 0.0110 0.0115 642,508 -0.00(-11.54%)
Dec 23, 2022 0.0122 0.0130 0.0112 0.0130 649,447 +0.00(+7.44%)
Dec 22, 2022 0.0120 0.0145 0.0115 0.0121 399,218 -0.00(-13.57%)
Dec 21, 2022 0.0133 0.0140 0.0120 0.0140 977,846 +0.00(+5.26%)
Dec 20, 2022 0.0150 0.0150 0.0130 0.0133 593,277 -0.00(-2.92%)
Dec 19, 2022 0.0169 0.0177 0.0133 0.0137 110,463 -0.00(-2.14%)
Dec 16, 2022 0.0133 0.0140 0.0133 0.0140 229,804 +0.00(+2.19%)
Dec 15, 2022 0.0133 0.0140 0.0133 0.0137 307,123 -0.00(-0.72%)
Dec 14, 2022 0.0135 0.0140 0.0133 0.0138 180,861 -0.00(-8.00%)
Dec 13, 2022 0.0160 0.0160 0.0135 0.0150 223,967 -0.00(-1.96%)
Dec 12, 2022 0.0166 0.0166 0.0144 0.0153 560,586 -0.00(-6.13%)
Dec 09, 2022 0.0170 0.0180 0.0160 0.0163 566,104 -0.00(-9.44%)
Dec 08, 2022 0.0175 0.0180 0.0173 0.0180 525,207 +0.00(+2.86%)
Dec 07, 2022 0.0175 0.0175 0.0170 0.0175 312,755 +0.00(+0.00%)
Dec 06, 2022 0.0165 0.0188 0.0165 0.0175 334,780 +0.00(+7.36%)
Dec 05, 2022 0.0165 0.0180 0.0163 0.0163 714,622 -0.00(-1.21%)
Dec 02, 2022 0.0179 0.0179 0.0163 0.0165 177,704 -0.00(-2.94%)
Dec 01, 2022 0.0170 0.0175 0.0150 0.0170 194,689 +0.00(+6.25%)
Nov 30, 2022 0.0180 0.0188 0.0135 0.0160 1,047,548 -0.00(-11.11%)
Nov 29, 2022 0.0160 0.0180 0.0130 0.0180 760,429 +0.00(+11.11%)
Nov 28, 2022 0.0130 0.0167 0.0115 0.0162 3,110,536 +0.00(+27.56%)
Nov 25, 2022 0.0138 0.0138 0.0127 0.0127 595,247 -0.00(-2.31%)
Nov 23, 2022 0.0136 0.0138 0.0126 0.0130 2,155,757 -0.00(-5.11%)
Nov 22, 2022 0.0145 0.0149 0.0132 0.0137 2,925,364 -0.00(-2.14%)
Nov 21, 2022 0.0136 0.0142 0.0130 0.0140 515,542 +0.00(+2.94%)
Nov 18, 2022 0.0150 0.0150 0.0136 0.0136 1,756,111 -0.00(-7.48%)
Nov 17, 2022 0.0159 0.0160 0.0147 0.0147 1,814,159 -0.00(-9.82%)
Nov 16, 2022 0.0185 0.0185 0.0160 0.0163 2,828,713 -0.00(-11.89%)
Nov 15, 2022 0.0185 0.0197 0.0168 0.0185 3,015,709 -0.00(-0.54%)
Nov 14, 2022 0.0189 0.0205 0.0170 0.0186 6,149,837 +0.00(+9.41%)
Nov 11, 2022 0.0170 0.0170 0.0160 0.0170 1,815,667 +0.00(+3.03%)
Nov 10, 2022 0.0175 0.0180 0.0165 0.0165 602,170 -0.00(-5.71%)
Nov 09, 2022 0.0194 0.0202 0.0162 0.0175 1,833,992 -0.00(-6.42%)
Nov 08, 2022 0.0184 0.0202 0.0169 0.0187 1,432,277 +0.00(+2.75%)
Nov 07, 2022 0.0190 0.0210 0.0180 0.0182 1,031,281 +0.00(+7.69%)
Nov 04, 2022 0.0240 0.0240 0.0162 0.0169 2,472,654 -0.01(-29.58%)
Nov 03, 2022 0.0180 0.0360 0.0180 0.0240 1,754,924 +0.00(+21.21%)
Nov 02, 2022 0.0215 0.0217 0.0185 0.0198 226,976 -0.00(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.