Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Biomed Inc (OP: QBIO )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 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 (%)
Jun 28, 2019 1.540 1.650 1.340 1.470 21,300 -0.05(-3.29%)
Jun 27, 2019 1.530 1.530 1.470 1.520 13,828 -0.01(-0.65%)
Jun 26, 2019 1.500 1.530 1.492 1.530 3,841 +0.00(+0.00%)
Jun 25, 2019 1.435 1.560 1.400 1.530 68,062 +0.05(+3.38%)
Jun 24, 2019 1.380 1.500 1.380 1.480 21,427 +0.11(+8.03%)
Jun 21, 2019 1.350 1.380 1.310 1.370 24,300 +0.02(+1.48%)
Jun 20, 2019 1.310 1.350 1.300 1.350 32,288 +0.04(+3.05%)
Jun 19, 2019 1.320 1.320 1.300 1.310 12,779 -0.01(-0.76%)
Jun 18, 2019 1.300 1.330 1.260 1.320 39,180 +0.03(+2.33%)
Jun 17, 2019 1.300 1.340 1.290 1.290 20,874 -0.01(-0.77%)
Jun 14, 2019 1.320 1.350 1.300 1.300 16,400 -0.04(-2.99%)
Jun 13, 2019 1.350 1.355 1.260 1.340 37,468 -0.01(-0.74%)
Jun 12, 2019 1.360 1.365 1.330 1.350 7,957 -0.04(-3.23%)
Jun 11, 2019 1.330 1.430 1.320 1.395 39,474 +0.04(+3.33%)
Jun 10, 2019 1.370 1.380 1.330 1.350 38,182 -0.10(-6.90%)
Jun 07, 2019 1.450 1.450 1.370 1.450 26,800 +0.00(+0.00%)
Jun 06, 2019 1.430 1.450 1.400 1.450 18,030 +0.01(+0.69%)
Jun 05, 2019 1.400 1.450 1.335 1.440 34,441 -0.04(-2.37%)
Jun 04, 2019 1.420 1.640 1.330 1.475 50,508 +0.04(+2.79%)
Jun 03, 2019 1.500 1.550 1.400 1.435 31,501 -0.09(-6.21%)
May 31, 2019 1.610 1.610 1.500 1.530 39,400 -0.08(-4.97%)
May 30, 2019 1.600 1.620 1.560 1.610 20,406 +0.02(+1.26%)
May 29, 2019 1.640 1.650 1.540 1.590 34,013 -0.04(-2.45%)
May 28, 2019 1.550 1.630 1.550 1.630 9,165 +0.05(+3.16%)
May 24, 2019 1.600 1.616 1.550 1.580 25,200 -0.03(-1.86%)
May 23, 2019 1.560 1.700 1.560 1.610 31,879 -0.07(-4.17%)
May 22, 2019 1.640 1.690 1.593 1.680 22,637 +0.03(+1.82%)
May 21, 2019 1.700 1.750 1.540 1.650 64,516 -0.08(-4.62%)
May 20, 2019 1.905 1.960 1.570 1.730 95,634 -0.18(-9.42%)
May 17, 2019 1.920 1.990 1.880 1.910 57,000 +0.01(+0.53%)
May 16, 2019 1.880 2.000 1.850 1.900 138,451 +0.09(+4.97%)
May 15, 2019 1.650 1.850 1.650 1.810 89,631 +0.18(+11.04%)
May 14, 2019 1.570 1.790 1.540 1.630 24,120 +0.11(+7.24%)
May 13, 2019 1.605 1.690 1.520 1.520 35,947 -0.16(-9.52%)
May 10, 2019 1.665 1.710 1.600 1.680 24,000 -0.03(-1.75%)
May 09, 2019 1.680 1.770 1.660 1.710 10,427 +0.02(+1.18%)
May 08, 2019 1.675 1.750 1.672 1.690 19,786 +0.07(+4.32%)
May 07, 2019 1.725 1.725 1.620 1.620 21,470 -0.04(-2.41%)
May 06, 2019 1.710 1.760 1.600 1.660 74,094 -0.09(-5.14%)
May 03, 2019 1.745 1.760 1.700 1.750 15,100 -0.01(-0.57%)
May 02, 2019 1.760 1.770 1.730 1.760 15,547 +0.06(+3.53%)
May 01, 2019 1.750 1.780 1.700 1.700 43,051 -0.05(-2.58%)
Apr 30, 2019 1.780 1.820 1.720 1.745 57,282 -0.07(-3.64%)
Apr 29, 2019 1.775 1.840 1.775 1.811 12,916 -0.01(-0.49%)
Apr 26, 2019 1.920 1.920 1.790 1.820 67,000 -0.08(-4.21%)
Apr 25, 2019 1.880 1.920 1.810 1.900 31,195 +0.04(+2.15%)
Apr 24, 2019 1.900 1.920 1.820 1.860 13,189 -0.04(-2.11%)
Apr 23, 2019 1.800 1.930 1.800 1.900 39,379 +0.09(+4.97%)
Apr 22, 2019 1.800 1.950 1.770 1.810 55,012 -0.02(-1.09%)
Apr 18, 2019 1.845 1.860 1.800 1.830 26,300 -0.02(-1.08%)
Apr 17, 2019 1.840 1.990 1.840 1.850 36,041 -0.01(-0.54%)
Apr 16, 2019 1.970 1.970 1.850 1.860 36,216 -0.06(-3.20%)
Apr 15, 2019 2.010 2.010 1.910 1.921 15,010 -0.05(-2.36%)
Apr 12, 2019 2.030 2.030 1.950 1.968 21,500 -0.03(-1.60%)
Apr 11, 2019 1.990 2.020 1.950 2.000 42,161 +0.02(+1.01%)
Apr 10, 2019 1.930 2.000 1.870 1.980 63,426 +0.06(+3.13%)
Apr 09, 2019 1.870 1.940 1.850 1.920 39,060 +0.06(+3.23%)
Apr 08, 2019 1.900 1.915 1.820 1.860 22,206 -0.02(-1.06%)
Apr 05, 2019 1.965 1.965 1.778 1.880 105,900 -0.05(-2.59%)
Apr 04, 2019 1.945 1.960 1.930 1.930 26,376 +0.02(+1.05%)
Apr 03, 2019 1.905 1.930 1.880 1.910 21,655 +0.03(+1.60%)
Apr 02, 2019 1.870 1.990 1.770 1.880 63,167 -0.11(-5.53%)
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.