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 (%)
Mar 31, 2023 0.0155 0.0155 0.0136 0.0136 242,844 -0.00(-6.85%)
Mar 30, 2023 0.0149 0.0149 0.0133 0.0146 999,070 -0.00(-2.01%)
Mar 29, 2023 0.0156 0.0156 0.0133 0.0149 96,221 -0.00(-3.87%)
Mar 28, 2023 0.0133 0.0155 0.0133 0.0155 95,651 +0.00(+4.73%)
Mar 27, 2023 0.0155 0.0156 0.0148 0.0148 69,833 -0.00(-5.13%)
Mar 24, 2023 0.0136 0.0156 0.0130 0.0156 1,031,024 +0.00(+13.87%)
Mar 23, 2023 0.0138 0.0150 0.0130 0.0137 596,599 -0.00(-3.52%)
Mar 22, 2023 0.0140 0.0150 0.0130 0.0142 597,607 -0.00(-5.33%)
Mar 21, 2023 0.0147 0.0158 0.0126 0.0150 811,489 -0.00(-5.66%)
Mar 20, 2023 0.0160 0.0166 0.0132 0.0159 666,553 +0.00(+16.91%)
Mar 17, 2023 0.0160 0.0160 0.0135 0.0136 404,755 -0.00(-6.21%)
Mar 16, 2023 0.0130 0.0145 0.0130 0.0145 15,626 +0.00(+4.32%)
Mar 15, 2023 0.0171 0.0171 0.0130 0.0139 612,046 -0.00(-3.47%)
Mar 14, 2023 0.0160 0.0160 0.0144 0.0144 108,307 -0.00(-10.00%)
Mar 13, 2023 0.0159 0.0172 0.0138 0.0160 968,522 +0.00(+1.27%)
Mar 10, 2023 0.0145 0.0170 0.0144 0.0158 1,358,323 +0.00(+10.49%)
Mar 09, 2023 0.0145 0.0145 0.0140 0.0143 420,226 -0.00(-1.38%)
Mar 08, 2023 0.0148 0.0148 0.0134 0.0145 406,052 -0.00(-2.03%)
Mar 07, 2023 0.0120 0.0149 0.0118 0.0148 1,094,173 +0.00(+24.37%)
Mar 06, 2023 0.0104 0.0135 0.0100 0.0119 617,555 +0.00(+19.00%)
Mar 03, 2023 0.0096 0.0100 0.0091 0.0100 401,719 -0.00(-3.85%)
Mar 02, 2023 0.0130 0.0130 0.0093 0.0104 3,023,978 -0.00(-16.13%)
Mar 01, 2023 0.0125 0.0130 0.0107 0.0124 1,925,335 +0.00(+3.33%)
Feb 28, 2023 0.0137 0.0148 0.0120 0.0120 1,740,870 -0.00(-11.11%)
Feb 27, 2023 0.0120 0.0149 0.0108 0.0135 3,096,381 +0.00(+28.57%)
Feb 24, 2023 0.0130 0.0130 0.0105 0.0105 1,510,566 -0.00(-7.89%)
Feb 23, 2023 0.0130 0.0140 0.0114 0.0114 1,645,969 -0.00(-19.15%)
Feb 22, 2023 0.0127 0.0145 0.0127 0.0141 1,865,441 +0.00(+0.71%)
Feb 21, 2023 0.0144 0.0163 0.0127 0.0140 2,005,257 -0.00(-3.45%)
Feb 17, 2023 0.0140 0.0150 0.0135 0.0145 2,222,531 -0.00(-3.33%)
Feb 16, 2023 0.0150 0.0155 0.0139 0.0150 3,707,751 -0.00(-9.09%)
Feb 15, 2023 0.0194 0.0194 0.0137 0.0165 5,476,505 -0.00(-10.81%)
Feb 14, 2023 0.0241 0.0241 0.0141 0.0185 21,158,004 -0.00(-11.48%)
Feb 13, 2023 0.0151 0.0584 0.0151 0.0209 39,753,536 +0.01(+45.14%)
Feb 10, 2023 0.0062 0.0181 0.0059 0.0144 30,733,152 +0.01(+188.00%)
Feb 09, 2023 0.0048 0.0050 0.0048 0.0050 518,114 +0.00(+0.00%)
Feb 08, 2023 0.0050 0.0055 0.0048 0.0050 1,729,046 -0.00(-9.09%)
Feb 07, 2023 0.0060 0.0063 0.0047 0.0055 6,415,881 -0.00(-8.33%)
Feb 06, 2023 0.0070 0.0070 0.0060 0.0060 3,916,820 -0.00(-20.00%)
Feb 03, 2023 0.0073 0.0075 0.0072 0.0075 2,157,111 +0.00(+0.00%)
Feb 02, 2023 0.0072 0.0075 0.0065 0.0075 2,057,906 +0.00(+0.00%)
Feb 01, 2023 0.0075 0.0075 0.0068 0.0075 3,414,102 -0.00(-2.60%)
Jan 31, 2023 0.0079 0.0084 0.0074 0.0077 4,101,366 -0.00(-2.53%)
Jan 30, 2023 0.0090 0.0090 0.0078 0.0079 814,881 -0.00(-12.22%)
Jan 27, 2023 0.0091 0.0091 0.0086 0.0090 165,300 -0.00(-5.26%)
Jan 26, 2023 0.0090 0.0108 0.0081 0.0095 1,239,116 +0.00(+10.47%)
Jan 25, 2023 0.0075 0.0086 0.0069 0.0086 7,015,670 +0.00(+7.50%)
Jan 24, 2023 0.0090 0.0090 0.0076 0.0080 3,159,332 -0.00(-15.79%)
Jan 23, 2023 0.0088 0.0108 0.0080 0.0095 2,858,838 +0.00(+5.56%)
Jan 20, 2023 0.0090 0.0108 0.0083 0.0090 2,109,608 -0.00(-3.23%)
Jan 19, 2023 0.0097 0.0097 0.0091 0.0093 135,063 -0.00(-2.11%)
Jan 18, 2023 0.0083 0.0100 0.0083 0.0095 2,436,612 +0.00(+18.75%)
Jan 17, 2023 0.0084 0.0087 0.0080 0.0080 311,801 -0.00(-8.05%)
Jan 13, 2023 0.0075 0.0088 0.0075 0.0087 631,663 +0.00(+2.35%)
Jan 12, 2023 0.0080 0.0085 0.0065 0.0085 1,837,379 +0.00(+6.25%)
Jan 11, 2023 0.0090 0.0090 0.0061 0.0080 3,202,138 -0.00(-11.11%)
Jan 10, 2023 0.0110 0.0110 0.0085 0.0090 2,713,495 -0.00(-14.29%)
Jan 09, 2023 0.0110 0.0110 0.0097 0.0105 2,296,779 -0.00(-1.87%)
Jan 06, 2023 0.0110 0.0129 0.0103 0.0107 990,081 +0.00(+0.00%)
Jan 05, 2023 0.0130 0.0130 0.0107 0.0107 609,528 -0.00(-23.02%)
Jan 04, 2023 0.0109 0.0139 0.0109 0.0139 909,846 +0.00(+26.36%)
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.