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 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%)
Nov 01, 2022 0.0190 0.0210 0.0181 0.0200 547,864 +0.00(+5.26%)
Oct 31, 2022 0.0190 0.0200 0.0190 0.0190 144,456 -0.00(-2.56%)
Oct 28, 2022 0.0190 0.0200 0.0180 0.0195 439,655 +0.00(+8.33%)
Oct 27, 2022 0.0178 0.0186 0.0175 0.0180 43,004 +0.00(+5.88%)
Oct 26, 2022 0.0170 0.0203 0.0168 0.0170 919,782 +0.00(+0.00%)
Oct 25, 2022 0.0146 0.0170 0.0146 0.0170 702,206 +0.00(+6.92%)
Oct 24, 2022 0.0150 0.0170 0.0141 0.0159 274,489 +0.00(+6.00%)
Oct 21, 2022 0.0150 0.0180 0.0140 0.0150 854,863 +0.00(+0.00%)
Oct 20, 2022 0.0153 0.0153 0.0140 0.0150 1,727,117 +0.00(+0.67%)
Oct 19, 2022 0.0151 0.0154 0.0147 0.0149 821,693 -0.00(-0.67%)
Oct 18, 2022 0.0150 0.0150 0.0144 0.0150 137,708 +0.00(+3.45%)
Oct 17, 2022 0.0155 0.0155 0.0141 0.0145 657,392 +0.00(+3.57%)
Oct 14, 2022 0.0154 0.0154 0.0137 0.0140 1,963,702 +0.00(+0.00%)
Oct 13, 2022 0.0143 0.0150 0.0140 0.0140 724,212 -0.00(-6.04%)
Oct 12, 2022 0.0165 0.0165 0.0140 0.0149 2,246,689 -0.00(-9.70%)
Oct 11, 2022 0.0155 0.0175 0.0155 0.0165 835,256 +0.00(+10.00%)
Oct 10, 2022 0.0139 0.0179 0.0139 0.0150 502,916 +0.00(+11.11%)
Oct 07, 2022 0.0155 0.0155 0.0125 0.0135 1,164,684 -0.00(-15.63%)
Oct 06, 2022 0.0185 0.0240 0.0132 0.0160 11,765,206 -0.00(-15.79%)
Oct 05, 2022 0.0191 0.0215 0.0190 0.0190 349,738 -0.00(-2.56%)
Oct 04, 2022 0.0199 0.0210 0.0177 0.0195 1,385,269 -0.00(-2.01%)
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.