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 UNCHANGED
Last 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 (%)
Nov 30, 2020 1.080 1.100 1.050 1.100 90,421 +0.03(+2.80%)
Nov 27, 2020 1.080 1.081 1.070 1.070 18,600 -0.01(-0.93%)
Nov 25, 2020 1.090 1.090 1.010 1.080 86,900 +0.00(+0.00%)
Nov 24, 2020 1.100 1.110 1.060 1.080 68,267 -0.03(-2.70%)
Nov 23, 2020 1.080 1.120 1.060 1.110 112,949 +0.00(+0.00%)
Nov 20, 2020 1.147 1.180 1.084 1.110 198,100 -0.03(-2.29%)
Nov 19, 2020 1.125 1.170 1.110 1.136 41,344 -0.02(-2.07%)
Nov 18, 2020 1.170 1.180 1.110 1.160 179,497 +0.01(+0.87%)
Nov 17, 2020 1.120 1.150 1.110 1.150 106,943 +0.03(+2.68%)
Nov 16, 2020 1.050 1.150 1.050 1.120 143,474 +0.07(+6.67%)
Nov 13, 2020 0.9800 1.060 0.9800 1.050 44,100 +0.05(+5.00%)
Nov 12, 2020 1.040 1.040 0.9850 1.000 137,694 -0.02(-1.96%)
Nov 11, 2020 1.010 1.020 1.000 1.020 48,998 +0.00(+0.00%)
Nov 10, 2020 1.010 1.050 1.010 1.020 22,937 -0.00(-0.49%)
Nov 09, 2020 1.050 1.050 1.000 1.025 52,632 -0.03(-2.38%)
Nov 06, 2020 1.020 1.060 1.010 1.050 37,400 +0.02(+1.94%)
Nov 05, 2020 1.035 1.060 1.030 1.030 64,951 +0.00(+0.00%)
Nov 04, 2020 1.040 1.050 1.025 1.030 71,788 -0.00(-0.48%)
Nov 03, 2020 1.060 1.110 1.020 1.035 64,293 +0.02(+2.48%)
Nov 02, 2020 1.000 1.010 1.000 1.010 48,011 +0.01(+1.00%)
Oct 30, 2020 1.020 1.045 0.9520 1.000 67,100 -0.05(-4.76%)
Oct 29, 2020 1.020 1.060 0.9600 1.050 81,921 +0.02(+1.94%)
Oct 28, 2020 1.040 1.090 1.000 1.030 83,949 -0.01(-0.96%)
Oct 27, 2020 1.027 1.070 1.027 1.040 32,099 +0.03(+2.97%)
Oct 26, 2020 1.020 1.140 1.000 1.010 127,892 -0.02(-1.94%)
Oct 23, 2020 1.050 1.080 1.020 1.030 33,400 -0.04(-3.74%)
Oct 22, 2020 1.070 1.130 1.030 1.070 62,676 -0.03(-2.73%)
Oct 21, 2020 1.150 1.150 1.043 1.100 54,935 -0.03(-2.65%)
Oct 20, 2020 1.120 1.140 1.090 1.130 63,826 +0.01(+0.89%)
Oct 19, 2020 1.130 1.150 1.090 1.120 103,941 -0.03(-2.61%)
Oct 16, 2020 1.140 1.150 1.140 1.150 11,700 +0.02(+1.77%)
Oct 15, 2020 1.150 1.150 1.130 1.130 32,489 -0.02(-1.74%)
Oct 14, 2020 1.160 1.200 1.130 1.150 34,461 +0.00(+0.00%)
Oct 13, 2020 1.160 1.185 1.145 1.150 20,292 -0.01(-0.86%)
Oct 12, 2020 1.140 1.200 1.140 1.160 57,496 -0.02(-1.69%)
Oct 09, 2020 1.150 1.180 1.140 1.180 40,400 +0.02(+1.72%)
Oct 08, 2020 1.165 1.170 1.145 1.160 28,627 +0.01(+0.87%)
Oct 07, 2020 1.160 1.190 1.130 1.150 54,076 -0.01(-1.03%)
Oct 06, 2020 1.220 1.220 1.150 1.162 39,258 -0.06(-4.75%)
Oct 05, 2020 1.300 1.300 1.190 1.220 13,840 -0.02(-1.21%)
Oct 02, 2020 1.180 1.260 1.170 1.235 22,000 +0.01(+0.41%)
Oct 01, 2020 1.150 1.250 1.150 1.230 18,686 +0.00(+0.00%)
Sep 30, 2020 1.270 1.310 1.210 1.230 33,976 -0.04(-3.15%)
Sep 29, 2020 1.220 1.310 1.200 1.270 20,729 +0.03(+2.42%)
Sep 28, 2020 1.260 1.300 1.150 1.240 20,768 -0.06(-4.62%)
Sep 25, 2020 1.225 1.300 1.200 1.300 31,200 +0.09(+7.44%)
Sep 24, 2020 1.180 1.230 1.130 1.210 17,241 +0.03(+2.54%)
Sep 23, 2020 1.210 1.220 1.145 1.180 30,624 -0.01(-0.84%)
Sep 22, 2020 1.190 1.190 1.110 1.190 29,181 +0.06(+5.31%)
Sep 21, 2020 1.260 1.270 1.120 1.130 54,670 -0.13(-10.32%)
Sep 18, 2020 1.290 1.310 1.220 1.260 31,200 -0.05(-3.82%)
Sep 17, 2020 1.340 1.370 1.250 1.310 33,228 -0.01(-0.76%)
Sep 16, 2020 1.290 1.430 1.290 1.320 52,859 -0.02(-1.49%)
Sep 15, 2020 1.095 1.340 1.080 1.340 161,710 +0.25(+22.37%)
Sep 14, 2020 1.100 1.130 1.070 1.095 31,852 -0.02(-1.35%)
Sep 11, 2020 1.090 1.150 1.075 1.110 43,600 +0.02(+1.83%)
Sep 10, 2020 1.170 1.170 1.060 1.090 21,557 -0.04(-3.54%)
Sep 09, 2020 1.120 1.130 1.045 1.130 57,623 +0.01(+0.89%)
Sep 08, 2020 1.175 1.195 1.050 1.120 71,722 -0.04(-3.45%)
Sep 04, 2020 1.200 1.220 1.150 1.160 84,300 -0.03(-2.52%)
Sep 03, 2020 1.175 1.260 1.160 1.190 54,546 +0.01(+0.85%)
Sep 02, 2020 1.380 1.380 1.170 1.180 199,830 -0.21(-14.80%)
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.