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 30, 2021 0.8200 0.8400 0.7651 0.7900 35,781 -0.02(-2.47%)
Jul 29, 2021 0.8250 0.8400 0.7651 0.8100 38,302 -0.04(-4.71%)
Jul 28, 2021 0.8750 0.8750 0.8170 0.8500 24,491 -0.01(-0.58%)
Jul 27, 2021 0.8600 0.8900 0.8401 0.8550 10,230 -0.02(-1.72%)
Jul 26, 2021 0.8600 0.8950 0.8500 0.8700 39,242 -0.00(-0.29%)
Jul 23, 2021 0.8500 0.8950 0.8500 0.8725 39,595 +0.01(+1.60%)
Jul 22, 2021 0.8500 0.8675 0.8500 0.8588 16,915 -0.01(-1.00%)
Jul 21, 2021 0.8200 0.8675 0.7510 0.8675 183,531 +0.05(+5.79%)
Jul 20, 2021 0.8200 0.8500 0.8000 0.8200 8,284 -0.03(-3.53%)
Jul 19, 2021 0.8400 0.8500 0.8000 0.8500 14,878 -0.02(-2.30%)
Jul 16, 2021 0.8750 0.8750 0.8100 0.8700 25,062 +0.00(+0.00%)
Jul 15, 2021 0.9000 0.9000 0.8000 0.8700 21,111 -0.03(-3.33%)
Jul 14, 2021 0.8000 0.9000 0.8000 0.9000 96,289 +0.09(+10.43%)
Jul 13, 2021 0.8700 0.8700 0.7900 0.8150 33,669 -0.03(-2.98%)
Jul 12, 2021 0.8500 0.8700 0.8400 0.8400 12,304 -0.01(-1.18%)
Jul 09, 2021 0.8100 0.8600 0.8100 0.8500 8,386 +0.05(+6.68%)
Jul 08, 2021 0.8500 0.8949 0.7968 0.7968 8,217 -0.03(-4.00%)
Jul 07, 2021 0.8600 0.8600 0.7700 0.8300 63,376 +0.00(+0.00%)
Jul 06, 2021 0.8500 0.9200 0.7698 0.8300 128,705 -0.05(-5.95%)
Jul 02, 2021 0.8600 0.9100 0.8500 0.8825 57,049 -0.02(-1.94%)
Jul 01, 2021 0.8600 0.9100 0.8600 0.9000 10,421 -0.01(-1.10%)
Jun 30, 2021 0.8413 0.9400 0.8413 0.9100 54,838 +0.05(+5.81%)
Jun 29, 2021 0.8747 0.8850 0.8500 0.8600 31,355 -0.01(-1.15%)
Jun 28, 2021 0.8860 0.8860 0.8700 0.8700 4,937 -0.02(-1.69%)
Jun 25, 2021 0.8900 0.8900 0.8700 0.8850 5,826 -0.01(-0.56%)
Jun 24, 2021 0.9000 0.9000 0.8500 0.8900 28,408 -0.01(-1.11%)
Jun 23, 2021 0.8600 0.9000 0.8500 0.9000 24,941 +0.04(+4.65%)
Jun 22, 2021 0.8785 0.8800 0.8550 0.8600 26,361 -0.02(-2.27%)
Jun 21, 2021 0.8600 0.9300 0.8450 0.8800 70,795 -0.01(-1.12%)
Jun 18, 2021 0.8910 0.9300 0.8900 0.8900 49,115 +0.00(+0.01%)
Jun 17, 2021 0.9000 0.9000 0.8874 0.8899 17,299 -0.01(-0.57%)
Jun 16, 2021 0.9500 0.9500 0.8800 0.8950 94,189 -0.02(-2.60%)
Jun 15, 2021 0.9001 0.9299 0.8968 0.9189 126,306 -0.01(-1.19%)
Jun 14, 2021 0.9500 0.9500 0.8900 0.9300 103,586 +0.00(+0.00%)
Jun 11, 2021 0.9175 0.9400 0.9000 0.9300 58,659 -0.01(-1.59%)
Jun 10, 2021 0.9800 0.9800 0.9000 0.9450 141,082 -0.04(-3.57%)
Jun 09, 2021 0.9350 0.9895 0.9000 0.9800 179,798 +0.05(+5.95%)
Jun 08, 2021 0.9350 0.9400 0.9200 0.9250 30,020 -0.01(-1.07%)
Jun 07, 2021 0.9450 0.9500 0.9300 0.9350 16,643 -0.01(-1.06%)
Jun 04, 2021 0.9300 0.9500 0.9250 0.9450 32,546 -0.01(-0.53%)
Jun 03, 2021 0.9400 0.9500 0.9250 0.9500 68,700 +0.00(+0.00%)
Jun 02, 2021 0.9500 0.9600 0.9368 0.9500 20,660 +0.00(+0.00%)
Jun 01, 2021 0.9600 0.9600 0.9363 0.9500 13,116 -0.01(-1.04%)
May 28, 2021 0.9525 0.9750 0.9350 0.9600 35,988 +0.01(+1.05%)
May 27, 2021 0.9600 0.9600 0.9350 0.9500 21,549 -0.02(-2.06%)
May 26, 2021 0.9300 0.9754 0.9300 0.9700 45,156 +0.04(+4.30%)
May 25, 2021 0.9648 0.9700 0.9300 0.9300 45,812 -0.04(-3.88%)
May 24, 2021 0.9600 1.000 0.9551 0.9675 36,429 -0.01(-0.77%)
May 21, 2021 1.000 1.020 0.9560 0.9750 65,874 -0.05(-4.41%)
May 20, 2021 0.9560 1.060 0.9560 1.020 59,598 +0.02(+2.00%)
May 19, 2021 0.9700 1.033 0.9550 1.000 46,434 +0.01(+1.01%)
May 18, 2021 1.030 1.060 0.9700 0.9900 33,193 -0.02(-1.98%)
May 17, 2021 1.050 1.050 0.9700 1.010 45,401 +0.05(+5.21%)
May 14, 2021 0.9400 0.9999 0.9300 0.9600 25,480 +0.02(+2.13%)
May 13, 2021 1.015 1.040 0.9110 0.9400 70,008 -0.11(-10.48%)
May 12, 2021 1.015 1.050 1.000 1.050 79,005 +0.03(+2.44%)
May 11, 2021 0.9550 1.050 0.9550 1.025 254,708 +0.08(+7.92%)
May 10, 2021 0.9350 0.9498 0.9110 0.9498 29,732 +0.02(+2.02%)
May 07, 2021 0.9200 0.9500 0.9200 0.9310 26,748 +0.01(+1.20%)
May 06, 2021 0.9500 0.9500 0.9200 0.9200 51,360 -0.06(-6.12%)
May 05, 2021 0.9700 0.9800 0.9500 0.9800 23,971 +0.00(+0.05%)
May 04, 2021 0.9700 1.015 0.9600 0.9795 48,878 +0.01(+1.50%)
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.