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 (%)
Dec 29, 2017 4.050 4.050 4.050 0 -0.06(-1.50%)
Dec 28, 2017 4.100 4.200 4.080 4.112 32,266 -0.04(-0.93%)
Dec 27, 2017 4.130 4.250 4.100 4.150 31,340 -0.05(-1.19%)
Dec 26, 2017 4.300 4.300 4.000 4.200 40,143 -0.17(-3.89%)
Dec 22, 2017 4.100 4.500 4.070 4.370 141,277 +0.32(+7.90%)
Dec 21, 2017 3.650 4.050 3.600 4.050 75,287 +0.40(+10.96%)
Dec 20, 2017 3.600 3.670 3.570 3.650 51,147 -0.02(-0.54%)
Dec 19, 2017 3.785 3.850 3.600 3.670 97,336 -0.18(-4.75%)
Dec 18, 2017 4.070 4.150 3.680 3.853 219,774 -0.25(-6.02%)
Dec 15, 2017 4.510 4.530 4.059 4.100 104,441 -0.41(-9.09%)
Dec 14, 2017 4.615 4.680 4.500 4.510 76,490 -0.08(-1.74%)
Dec 13, 2017 4.610 4.800 4.500 4.590 99,116 -0.17(-3.57%)
Dec 12, 2017 4.690 4.790 4.660 4.760 71,607 +0.09(+1.93%)
Dec 11, 2017 4.680 4.710 4.660 4.670 50,512 -0.01(-0.21%)
Dec 08, 2017 4.720 4.750 4.650 4.680 45,564 +0.03(+0.65%)
Dec 07, 2017 4.450 4.800 4.450 4.650 82,221 +0.20(+4.49%)
Dec 06, 2017 4.840 4.840 4.440 4.450 151,343 -0.26(-5.52%)
Dec 05, 2017 4.905 5.030 4.400 4.710 101,585 -0.16(-3.29%)
Dec 04, 2017 5.000 5.378 4.700 4.870 195,178 +0.07(+1.46%)
Dec 01, 2017 4.510 4.850 4.510 4.800 166,067 +0.31(+6.90%)
Nov 30, 2017 5.820 5.900 4.400 4.490 606,521 -1.34(-22.98%)
Nov 29, 2017 5.430 5.900 5.420 5.830 384,381 +0.45(+8.38%)
Nov 28, 2017 5.010 5.490 4.950 5.379 390,890 +0.41(+8.24%)
Nov 27, 2017 4.550 4.990 4.520 4.970 201,087 +0.40(+8.75%)
Nov 24, 2017 4.400 4.570 4.385 4.570 122,650 +0.17(+3.86%)
Nov 22, 2017 4.300 4.400 4.260 4.400 134,331 +0.14(+3.29%)
Nov 21, 2017 4.235 4.350 4.190 4.260 208,083 +0.12(+3.02%)
Nov 20, 2017 3.920 4.150 3.860 4.135 184,128 +0.31(+8.25%)
Nov 17, 2017 3.810 3.900 3.800 3.820 99,865 +0.02(+0.53%)
Nov 16, 2017 3.660 3.850 3.650 3.800 43,081 +0.00(+0.13%)
Nov 15, 2017 3.770 3.800 3.690 3.795 44,737 +0.10(+2.85%)
Nov 14, 2017 3.690 3.830 3.570 3.690 56,128 -0.01(-0.27%)
Nov 13, 2017 3.560 3.700 3.540 3.700 85,294 +0.15(+4.23%)
Nov 10, 2017 3.520 3.650 3.510 3.550 70,180 +0.03(+0.85%)
Nov 09, 2017 3.550 3.560 3.490 3.520 36,527 -0.01(-0.28%)
Nov 08, 2017 3.600 3.600 3.500 3.530 66,738 -0.07(-1.94%)
Nov 07, 2017 3.550 3.720 3.510 3.600 45,706 +0.07(+2.12%)
Nov 06, 2017 3.700 3.720 3.510 3.525 26,904 -0.10(-2.82%)
Nov 03, 2017 3.520 3.670 3.520 3.628 61,435 +0.11(+3.06%)
Nov 02, 2017 3.570 3.580 3.500 3.520 39,531 -0.07(-1.95%)
Nov 01, 2017 3.655 3.700 3.575 3.590 32,344 -0.13(-3.49%)
Oct 31, 2017 3.720 3.720 3.550 3.720 33,620 +0.15(+4.20%)
Oct 30, 2017 3.600 3.650 3.540 3.570 41,531 -0.02(-0.42%)
Oct 27, 2017 3.640 3.640 3.580 3.585 50,521 -0.02(-0.69%)
Oct 26, 2017 3.690 3.780 3.600 3.610 37,831 -0.08(-2.17%)
Oct 25, 2017 3.790 3.800 3.620 3.690 58,115 -0.11(-2.89%)
Oct 24, 2017 3.850 3.860 3.755 3.800 52,711 -0.05(-1.30%)
Oct 23, 2017 3.865 3.870 3.780 3.850 112,343 +0.07(+1.85%)
Oct 20, 2017 3.810 3.890 3.660 3.780 64,802 -0.04(-1.05%)
Oct 19, 2017 3.840 3.870 3.785 3.820 34,346 -0.02(-0.52%)
Oct 18, 2017 3.850 3.890 3.780 3.840 41,866 +0.04(+1.05%)
Oct 17, 2017 3.740 3.890 3.740 3.800 58,294 +0.05(+1.33%)
Oct 16, 2017 3.780 3.850 3.750 3.750 58,559 -0.04(-0.92%)
Oct 13, 2017 3.890 3.900 3.750 3.785 43,668 -0.06(-1.69%)
Oct 12, 2017 3.850 3.890 3.790 3.850 47,382 +0.05(+1.32%)
Oct 11, 2017 3.880 3.890 3.750 3.800 59,544 -0.04(-1.04%)
Oct 10, 2017 3.870 3.880 3.780 3.840 44,011 +0.05(+1.32%)
Oct 09, 2017 3.775 3.870 3.700 3.790 54,700 -0.01(-0.26%)
Oct 06, 2017 3.845 3.870 3.750 3.800 30,683 -0.03(-0.78%)
Oct 05, 2017 3.775 3.870 3.700 3.830 82,839 +0.08(+2.13%)
Oct 04, 2017 3.800 3.830 3.750 3.750 47,676 -0.08(-2.09%)
Oct 03, 2017 3.855 3.880 3.830 3.830 17,633 -0.02(-0.52%)
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.