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 (%)
Mar 31, 2017 6.500 6.500 5.670 5.800 216,605 -0.40(-6.45%)
Mar 30, 2017 6.985 7.900 5.250 6.200 469,042 -0.65(-9.49%)
Mar 29, 2017 6.130 6.900 6.000 6.850 356,761 +1.00(+17.09%)
Mar 28, 2017 4.950 5.900 4.920 5.850 261,251 +0.90(+18.18%)
Mar 27, 2017 4.500 5.000 4.450 4.950 86,630 +0.49(+10.99%)
Mar 24, 2017 5.000 5.000 4.450 4.460 98,944 -0.47(-9.53%)
Mar 23, 2017 4.600 5.220 4.510 4.930 258,628 +0.53(+12.05%)
Mar 22, 2017 3.930 4.420 3.920 4.400 155,157 +0.47(+11.96%)
Mar 21, 2017 3.500 3.950 3.500 3.930 175,230 +0.43(+12.29%)
Mar 20, 2017 3.500 3.560 3.480 3.500 43,856 -0.05(-1.41%)
Mar 17, 2017 3.590 3.600 3.500 3.550 8,033 +0.05(+1.43%)
Mar 16, 2017 3.500 3.700 3.400 3.500 22,304 +0.10(+3.08%)
Mar 15, 2017 3.370 3.500 3.350 3.395 32,617 +0.03(+0.75%)
Mar 14, 2017 3.400 3.410 3.350 3.370 23,438 -0.06(-1.79%)
Mar 13, 2017 3.450 3.480 3.400 3.432 19,734 -0.02(-0.68%)
Mar 10, 2017 3.700 3.700 3.400 3.455 51,928 -0.25(-6.62%)
Mar 09, 2017 3.750 3.750 3.590 3.700 35,318 -0.10(-2.63%)
Mar 08, 2017 3.850 3.900 3.720 3.800 31,406 -0.10(-2.56%)
Mar 07, 2017 3.900 4.025 3.810 3.900 44,836 +0.00(+0.00%)
Mar 06, 2017 3.970 4.130 3.900 3.900 17,253 -0.07(-1.76%)
Mar 03, 2017 4.150 4.150 3.970 3.970 27,094 +0.00(+0.00%)
Mar 02, 2017 3.950 3.970 3.910 3.970 17,228 +0.02(+0.51%)
Mar 01, 2017 4.150 4.150 3.930 3.950 35,305 -0.20(-4.82%)
Feb 28, 2017 3.955 4.190 3.915 4.150 30,154 +0.15(+3.75%)
Feb 27, 2017 3.950 4.080 3.850 4.000 34,493 +0.24(+6.38%)
Feb 24, 2017 3.630 3.950 3.575 3.760 33,088 +0.13(+3.58%)
Feb 23, 2017 3.490 3.650 3.430 3.630 36,299 +0.15(+4.31%)
Feb 22, 2017 3.750 3.775 3.430 3.480 85,601 -0.32(-8.42%)
Feb 21, 2017 4.000 4.000 3.510 3.800 145,082 -0.20(-5.00%)
Feb 17, 2017 4.000 4.000 4.000 0 -0.16(-3.85%)
Feb 16, 2017 4.200 4.230 4.150 4.160 35,462 -0.05(-1.19%)
Feb 15, 2017 4.415 4.430 4.210 4.210 49,663 -0.22(-4.97%)
Feb 14, 2017 4.370 4.450 4.300 4.430 17,567 +0.03(+0.68%)
Feb 13, 2017 4.300 4.450 4.300 4.400 21,185 +0.07(+1.62%)
Feb 10, 2017 4.600 4.620 4.330 4.330 51,979 -0.24(-5.25%)
Feb 09, 2017 4.820 4.820 4.460 4.570 76,199 -0.23(-4.79%)
Feb 08, 2017 4.870 5.020 4.770 4.800 29,957 -0.11(-2.24%)
Feb 07, 2017 4.880 5.020 4.770 4.910 110,093 +0.05(+1.03%)
Feb 06, 2017 5.080 5.100 4.760 4.860 79,520 -0.22(-4.33%)
Feb 03, 2017 5.010 5.150 5.010 5.080 65,570 +0.06(+1.21%)
Feb 02, 2017 4.820 5.100 4.820 5.019 92,770 +0.15(+3.06%)
Feb 01, 2017 4.790 4.940 4.660 4.870 66,242 +0.12(+2.53%)
Jan 31, 2017 4.650 4.990 4.650 4.750 54,183 +0.05(+1.06%)
Jan 30, 2017 4.550 4.850 4.500 4.700 60,430 +0.13(+2.84%)
Jan 27, 2017 4.920 4.954 4.550 4.570 117,677 -0.38(-7.68%)
Jan 26, 2017 5.000 5.060 4.900 4.950 35,813 -0.08(-1.49%)
Jan 25, 2017 5.080 5.230 4.920 5.025 56,567 -0.07(-1.47%)
Jan 24, 2017 5.210 5.300 5.050 5.100 69,638 -0.16(-3.04%)
Jan 23, 2017 5.200 5.300 5.175 5.260 37,558 +0.07(+1.35%)
Jan 20, 2017 5.045 5.500 4.900 5.190 74,822 +0.04(+0.86%)
Jan 19, 2017 5.450 5.800 5.050 5.146 116,470 -0.30(-5.58%)
Jan 18, 2017 4.910 5.700 4.910 5.450 144,710 +0.55(+11.22%)
Jan 17, 2017 5.050 5.140 4.550 4.900 56,400 -0.18(-3.54%)
Jan 13, 2017 5.080 5.080 5.080 0 -0.75(-12.86%)
Jan 12, 2017 6.090 6.100 5.550 5.830 94,617 -0.27(-4.43%)
Jan 11, 2017 6.520 6.540 5.760 6.100 259,248 -0.45(-6.87%)
Jan 10, 2017 7.400 7.400 6.250 6.550 275,786 -0.65(-9.03%)
Jan 09, 2017 7.250 8.000 7.010 7.200 237,182 +0.15(+2.13%)
Jan 06, 2017 7.835 7.870 6.530 7.050 369,124 -0.82(-10.42%)
Jan 05, 2017 9.315 10.00 6.630 7.870 502,273 -2.55(-24.47%)
Jan 04, 2017 7.850 12.61 7.810 10.42 760,255 +2.62(+33.59%)
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.