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 (%)
Oct 31, 2019 0.3875 0.4400 0.3750 0.4300 30,273 +0.03(+7.50%)
Oct 30, 2019 0.3850 0.4000 0.3750 0.4000 21,359 +0.01(+2.83%)
Oct 29, 2019 0.4100 0.4100 0.3875 0.3890 24,189 -0.00(-0.26%)
Oct 28, 2019 0.3875 0.4000 0.3850 0.3900 132,701 +0.00(+0.00%)
Oct 25, 2019 0.4500 0.4500 0.3900 0.3900 67,100 -0.02(-4.88%)
Oct 24, 2019 0.4025 0.4100 0.3850 0.4100 33,941 +0.02(+6.49%)
Oct 23, 2019 0.3760 0.4150 0.3720 0.3850 46,822 -0.02(-4.91%)
Oct 22, 2019 0.3600 0.4100 0.3600 0.4049 63,081 -0.02(-3.60%)
Oct 21, 2019 0.4110 0.4500 0.4110 0.4200 66,448 -0.01(-2.33%)
Oct 18, 2019 0.4500 0.4701 0.4110 0.4300 91,000 -0.04(-9.32%)
Oct 17, 2019 0.4926 0.5100 0.4500 0.4742 47,263 -0.04(-7.02%)
Oct 16, 2019 0.5100 0.5300 0.4551 0.5100 75,105 -0.02(-3.41%)
Oct 15, 2019 0.4950 0.5300 0.4800 0.5280 81,593 +0.01(+1.54%)
Oct 14, 2019 0.4751 0.5300 0.4751 0.5200 25,520 -0.01(-1.89%)
Oct 11, 2019 0.4950 0.5490 0.4500 0.5300 78,100 +0.05(+10.42%)
Oct 10, 2019 0.4875 0.5000 0.4750 0.4800 45,400 +0.01(+1.05%)
Oct 09, 2019 0.4950 0.5100 0.4750 0.4750 91,944 -0.02(-4.23%)
Oct 08, 2019 0.6100 0.6250 0.4500 0.4960 240,554 -0.14(-22.50%)
Oct 07, 2019 0.7550 0.7900 0.6100 0.6400 75,259 -0.03(-4.48%)
Oct 04, 2019 0.8400 0.9075 0.6550 0.6700 310,100 -0.13(-16.25%)
Oct 03, 2019 0.4851 0.8000 0.4851 0.8000 540,232 +0.22(+37.93%)
Oct 02, 2019 0.4500 0.5800 0.4010 0.5800 278,041 +0.15(+35.07%)
Oct 01, 2019 0.4335 0.4518 0.3910 0.4294 109,332 -0.04(-7.66%)
Sep 30, 2019 0.5000 0.5000 0.4140 0.4650 26,203 -0.03(-7.00%)
Sep 27, 2019 0.4849 0.5000 0.4550 0.5000 34,700 +0.03(+5.71%)
Sep 26, 2019 0.4835 0.4990 0.4440 0.4730 48,017 -0.04(-7.25%)
Sep 25, 2019 0.6000 0.6000 0.4610 0.5100 85,368 -0.09(-14.99%)
Sep 24, 2019 0.6600 0.6900 0.5300 0.5999 74,160 -0.07(-10.46%)
Sep 23, 2019 0.7220 0.7220 0.6000 0.6700 67,647 -0.05(-6.94%)
Sep 20, 2019 0.7500 0.7500 0.7099 0.7200 21,600 -0.04(-5.26%)
Sep 19, 2019 0.7500 0.7800 0.7500 0.7600 23,043 -0.02(-2.56%)
Sep 18, 2019 0.7650 0.7800 0.7400 0.7800 82,636 -0.06(-7.14%)
Sep 17, 2019 0.8300 0.8400 0.7700 0.8400 56,112 +0.01(+0.78%)
Sep 16, 2019 0.8500 0.8700 0.8215 0.8335 20,496 -0.02(-1.94%)
Sep 13, 2019 0.8600 0.9100 0.8500 0.8500 65,900 -0.01(-1.60%)
Sep 12, 2019 0.8750 0.9096 0.8550 0.8638 22,677 -0.01(-1.28%)
Sep 11, 2019 0.9050 0.9100 0.8600 0.8750 58,573 -0.03(-2.78%)
Sep 10, 2019 0.9425 0.9425 0.8500 0.9000 56,405 -0.02(-2.17%)
Sep 09, 2019 0.9600 0.9900 0.9050 0.9200 26,555 -0.04(-4.17%)
Sep 06, 2019 0.9350 0.9600 0.9100 0.9600 47,200 +0.02(+2.67%)
Sep 05, 2019 0.9890 0.9890 0.9250 0.9350 5,367 +0.01(+1.08%)
Sep 04, 2019 0.9500 0.9500 0.9200 0.9250 34,455 -0.02(-2.63%)
Sep 03, 2019 0.9075 0.9500 0.9050 0.9500 4,852 +0.04(+4.97%)
Aug 30, 2019 0.9600 0.9600 0.9050 0.9050 23,800 -0.05(-5.73%)
Aug 29, 2019 0.9250 0.9900 0.9250 0.9600 16,755 -0.02(-2.04%)
Aug 28, 2019 0.9550 1.020 0.9400 0.9800 50,719 +0.03(+2.62%)
Aug 27, 2019 1.025 1.030 0.9550 0.9550 63,061 -0.07(-6.37%)
Aug 26, 2019 1.005 1.060 1.000 1.020 46,178 -0.03(-2.86%)
Aug 23, 2019 1.050 1.050 0.9700 1.050 60,800 +0.02(+1.94%)
Aug 22, 2019 1.030 1.060 1.030 1.030 6,775 +0.00(+0.00%)
Aug 21, 2019 1.050 1.080 1.010 1.030 68,931 -0.02(-1.90%)
Aug 20, 2019 1.060 1.060 1.020 1.050 9,545 -0.01(-0.94%)
Aug 19, 2019 1.060 1.060 1.000 1.060 28,094 +0.00(+0.00%)
Aug 16, 2019 1.030 1.100 1.000 1.060 14,000 +0.02(+1.44%)
Aug 15, 2019 1.050 1.075 1.030 1.045 94,346 -0.06(-5.00%)
Aug 14, 2019 1.010 1.115 0.9600 1.100 43,734 +0.05(+4.76%)
Aug 13, 2019 1.090 1.150 1.050 1.050 5,680 -0.10(-8.70%)
Aug 12, 2019 1.160 1.170 1.150 1.150 4,370 +0.00(+0.00%)
Aug 09, 2019 1.070 1.160 1.070 1.150 45,800 +0.10(+9.52%)
Aug 08, 2019 1.020 1.050 1.000 1.050 108,413 +0.02(+1.94%)
Aug 07, 2019 1.075 1.100 1.030 1.030 23,092 -0.02(-1.90%)
Aug 06, 2019 1.050 1.090 1.040 1.050 15,094 -0.02(-1.87%)
Aug 05, 2019 1.080 1.126 1.030 1.070 20,440 -0.05(-4.46%)
Aug 02, 2019 1.140 1.180 1.030 1.120 28,100 -0.01(-0.88%)
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.