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 (%)
Jul 31, 2019 1.150 1.170 1.080 1.090 42,542 -0.09(-7.63%)
Jul 30, 2019 1.180 1.200 1.150 1.180 46,121 +0.00(+0.00%)
Jul 29, 2019 1.200 1.250 1.180 1.180 25,707 -0.02(-1.67%)
Jul 26, 2019 1.250 1.250 1.190 1.200 10,600 -0.01(-0.83%)
Jul 25, 2019 1.260 1.260 1.210 1.210 15,457 -0.02(-1.63%)
Jul 24, 2019 1.190 1.270 1.170 1.230 12,370 +0.01(+0.82%)
Jul 23, 2019 1.210 1.320 1.210 1.220 9,292 -0.04(-3.17%)
Jul 22, 2019 1.245 1.340 1.200 1.260 18,646 +0.06(+5.00%)
Jul 19, 2019 1.210 1.350 1.200 1.200 18,100 -0.01(-0.83%)
Jul 18, 2019 1.250 1.295 1.210 1.210 30,009 -0.08(-6.20%)
Jul 17, 2019 1.250 1.330 1.250 1.290 23,851 -0.03(-2.27%)
Jul 16, 2019 1.295 1.320 1.295 1.320 6,082 +0.02(+1.54%)
Jul 15, 2019 1.260 1.350 1.200 1.300 22,835 +0.01(+0.78%)
Jul 12, 2019 1.280 1.320 1.200 1.290 19,400 -0.02(-1.53%)
Jul 11, 2019 1.335 1.430 1.210 1.310 75,614 +0.01(+0.61%)
Jul 10, 2019 1.350 1.350 1.302 1.302 20,085 -0.04(-2.84%)
Jul 09, 2019 1.370 1.500 1.210 1.340 16,160 -0.03(-2.19%)
Jul 08, 2019 1.400 1.400 1.370 1.370 6,525 -0.01(-0.72%)
Jul 05, 2019 1.350 1.450 1.260 1.380 7,200 -0.06(-4.17%)
Jul 03, 2019 1.400 1.450 1.350 1.440 7,300 +0.03(+2.13%)
Jul 02, 2019 1.375 1.440 1.300 1.410 11,461 +0.01(+0.71%)
Jul 01, 2019 1.415 1.470 1.290 1.400 26,275 -0.07(-4.76%)
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%)
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.