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 31, 2021 0.3240 0.4647 0.3240 0.4300 29,557 +0.01(+2.38%)
Dec 30, 2021 0.4000 0.4500 0.3200 0.4200 152,715 +0.02(+4.35%)
Dec 29, 2021 0.4950 0.4950 0.3800 0.4025 80,636 +0.01(+3.21%)
Dec 28, 2021 0.4300 0.4300 0.3699 0.3900 205,072 -0.04(-9.30%)
Dec 27, 2021 0.4800 0.6055 0.4100 0.4300 98,508 -0.11(-20.37%)
Dec 23, 2021 0.6197 0.6197 0.5400 0.5400 105,746 -0.06(-10.00%)
Dec 22, 2021 0.5910 0.6200 0.5910 0.6000 55,377 +0.01(+1.69%)
Dec 21, 2021 0.6200 0.6600 0.5900 0.5900 170,737 -0.01(-1.67%)
Dec 20, 2021 0.5800 0.6300 0.5600 0.6000 151,636 +0.06(+12.15%)
Dec 17, 2021 0.4700 0.5925 0.4500 0.5350 156,048 +0.04(+7.00%)
Dec 16, 2021 0.3450 0.5100 0.3450 0.5000 953,973 +0.16(+44.93%)
Dec 15, 2021 0.3300 0.3727 0.2650 0.3450 142,331 -0.06(-14.58%)
Dec 14, 2021 0.4200 0.4400 0.3928 0.4039 739,274 -0.03(-7.36%)
Dec 13, 2021 0.4795 0.4795 0.4200 0.4360 18,827 -0.02(-3.65%)
Dec 10, 2021 0.4500 0.4648 0.4450 0.4525 20,627 +0.00(+0.56%)
Dec 09, 2021 0.4700 0.4795 0.4500 0.4500 15,635 -0.01(-2.17%)
Dec 08, 2021 0.4750 0.4750 0.4450 0.4600 13,127 -0.00(-0.54%)
Dec 07, 2021 0.4401 0.4795 0.4400 0.4625 34,132 -0.01(-1.62%)
Dec 06, 2021 0.4500 0.4795 0.4351 0.4701 22,788 +0.03(+6.24%)
Dec 03, 2021 0.4300 0.4700 0.4300 0.4425 49,385 -0.01(-2.75%)
Dec 02, 2021 0.4610 0.4700 0.4400 0.4550 74,736 -0.01(-1.09%)
Dec 01, 2021 0.4520 0.4655 0.4520 0.4600 41,965 +0.01(+1.72%)
Nov 30, 2021 0.4700 0.4700 0.4520 0.4522 40,015 -0.00(-0.83%)
Nov 29, 2021 0.4520 0.4520 0.4520 0.4560 37,102 +0.00(+0.88%)
Nov 26, 2021 0.4750 0.4763 0.4520 0.4520 16,598 -0.01(-2.61%)
Nov 24, 2021 0.4550 0.4670 0.4521 0.4641 55,551 +0.01(+2.00%)
Nov 23, 2021 0.4550 0.4670 0.4550 0.4550 9,337 -0.01(-2.57%)
Nov 22, 2021 0.4575 0.4900 0.4550 0.4670 23,530 +0.01(+2.08%)
Nov 19, 2021 0.4650 0.4700 0.4575 0.4575 27,860 -0.01(-2.03%)
Nov 18, 2021 0.4800 0.4670 0.4670 0.4670 50,342 -0.01(-1.68%)
Nov 17, 2021 0.4898 0.4898 0.4750 0.4750 8,381 +0.01(+1.06%)
Nov 16, 2021 0.4700 0.4900 0.4700 0.4700 35,803 -0.02(-4.08%)
Nov 15, 2021 0.4900 0.4900 0.4700 0.4900 21,611 +0.01(+2.08%)
Nov 12, 2021 0.4700 0.4950 0.4700 0.4800 12,857 -0.02(-3.03%)
Nov 11, 2021 0.4975 0.5046 0.4950 0.4950 58,337 -0.01(-1.00%)
Nov 10, 2021 0.4810 0.5000 84,804 +0.02(+3.84%)
Nov 09, 2021 0.4700 0.4999 0.4700 0.4815 106,710 -0.00(-0.72%)
Nov 08, 2021 0.4610 0.5000 0.4610 0.4850 32,874 -0.02(-4.86%)
Nov 05, 2021 0.4998 0.5100 0.4900 0.5098 32,571 +0.02(+4.02%)
Nov 04, 2021 0.4611 0.5100 0.4611 0.4901 56,440 +0.01(+2.10%)
Nov 03, 2021 0.5100 0.5100 0.4800 0.4800 38,608 +0.00(+0.00%)
Nov 02, 2021 0.5100 0.5100 0.4732 0.4800 29,247 -0.01(-2.04%)
Nov 01, 2021 0.5100 0.4800 0.4760 0.4900 60,973 +0.01(+2.08%)
Oct 29, 2021 0.5000 0.5200 0.4600 0.4800 34,130 -0.02(-4.00%)
Oct 28, 2021 0.4800 0.5100 0.4800 0.5000 47,710 -0.02(-3.85%)
Oct 27, 2021 0.5200 0.5200 0.4800 0.5200 76,922 +0.04(+8.33%)
Oct 26, 2021 0.5500 0.4800 0.4800 62,796 -0.07(-12.73%)
Oct 25, 2021 0.4700 0.5900 0.4600 0.5500 190,093 +0.08(+16.16%)
Oct 22, 2021 0.4900 0.5000 0.4700 0.4735 20,528 -0.02(-4.30%)
Oct 21, 2021 0.5000 0.5425 0.4700 0.4948 144,306 -0.04(-6.64%)
Oct 20, 2021 0.5558 0.5750 0.5000 0.5300 36,003 -0.01(-2.45%)
Oct 19, 2021 0.5650 0.5900 0.5151 0.5433 158,636 -0.05(-7.92%)
Oct 18, 2021 0.5900 0.6000 0.5800 0.5900 11,269 -0.01(-1.63%)
Oct 15, 2021 0.6300 0.6500 0.5800 0.5998 145,709 -0.04(-6.65%)
Oct 14, 2021 0.6350 0.6500 0.6000 0.6425 33,288 +0.00(+0.39%)
Oct 13, 2021 0.6001 0.6400 0.5901 0.6400 62,012 +0.01(+1.60%)
Oct 12, 2021 0.6200 0.6299 0.6000 0.6299 47,697 +0.01(+1.60%)
Oct 11, 2021 0.6600 0.6600 0.6050 0.6200 77,717 -0.04(-6.06%)
Oct 08, 2021 0.6585 0.6600 0.6320 0.6600 15,411 +0.00(+0.00%)
Oct 07, 2021 0.6600 0.6600 0.6330 0.6600 53,190 +0.00(+0.00%)
Oct 06, 2021 0.7400 0.7400 0.6500 0.6600 43,721 -0.01(-1.49%)
Oct 05, 2021 0.6725 0.7400 0.6700 0.6700 31,420 -0.07(-9.46%)
Oct 04, 2021 0.7400 0.7400 0.6900 0.7400 34,542 -0.01(-0.67%)
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.