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 (%)
Jul 29, 2022 0.1550 0.1560 0.0802 0.0998 1,467,064 -0.07(-41.64%)
Jul 28, 2022 0.1890 0.2200 0.1511 0.1710 453,350 -0.01(-5.00%)
Jul 27, 2022 0.1300 0.2147 0.1123 0.1800 1,781,116 +0.06(+50.00%)
Jul 26, 2022 0.0400 0.1200 0.0400 0.1200 2,657,801 +0.08(+200.75%)
Jul 25, 2022 0.0430 0.0438 0.0399 0.0399 662,030 +0.00(+1.01%)
Jul 22, 2022 0.0499 0.0499 0.0350 0.0395 551,037 -0.01(-12.80%)
Jul 21, 2022 0.0400 0.0540 0.0400 0.0453 74,663 +0.00(+3.90%)
Jul 20, 2022 0.0450 0.0550 0.0410 0.0436 424,959 -0.00(-3.11%)
Jul 19, 2022 0.0550 0.0550 0.0400 0.0450 477,508 +0.00(+0.00%)
Jul 18, 2022 0.0496 0.0500 0.0400 0.0450 299,964 -0.00(-9.09%)
Jul 15, 2022 0.0495 0.0495 0.0450 0.0495 306,375 +0.00(+7.61%)
Jul 14, 2022 0.0480 0.0500 0.0460 0.0460 105,691 -0.00(-4.17%)
Jul 13, 2022 0.0500 0.0549 0.0465 0.0480 71,176 -0.01(-10.28%)
Jul 12, 2022 0.0481 0.0550 0.0461 0.0535 206,540 +0.01(+11.46%)
Jul 11, 2022 0.0600 0.0600 0.0480 0.0480 315,303 -0.01(-19.60%)
Jul 08, 2022 0.0497 0.0635 0.0450 0.0597 937,288 +0.01(+25.68%)
Jul 07, 2022 0.0497 0.0497 0.0440 0.0475 373,543 -0.00(-4.43%)
Jul 06, 2022 0.0485 0.0519 0.0385 0.0497 568,992 -0.00(-0.60%)
Jul 05, 2022 0.0499 0.0532 0.0470 0.0500 388,880 +0.00(+6.61%)
Jul 01, 2022 0.0595 0.0619 0.0445 0.0469 950,263 -0.00(-8.04%)
Jun 30, 2022 0.0750 0.0750 0.0510 0.0510 171,330 -0.01(-21.54%)
Jun 29, 2022 0.0750 0.0750 0.0650 0.0650 240,812 -0.01(-10.96%)
Jun 28, 2022 0.0661 0.0730 0.0661 0.0730 562,996 +0.00(+4.43%)
Jun 27, 2022 0.0570 0.0730 0.0570 0.0699 454,562 +0.00(+4.33%)
Jun 24, 2022 0.0650 0.0698 0.0615 0.0670 721,328 +0.00(+4.69%)
Jun 23, 2022 0.0699 0.0700 0.0575 0.0640 962,640 -0.00(-1.69%)
Jun 22, 2022 0.0702 0.0728 0.0651 0.0651 155,380 -0.01(-10.21%)
Jun 21, 2022 0.0795 0.1050 0.0682 0.0725 553,147 +0.00(+1.40%)
Jun 17, 2022 0.0789 0.0789 0.0650 0.0715 246,240 -0.01(-9.49%)
Jun 16, 2022 0.0805 0.0805 0.0721 0.0790 131,364 +0.00(+0.00%)
Jun 15, 2022 0.0900 0.0999 0.0790 0.0790 133,990 -0.00(-1.25%)
Jun 14, 2022 0.0860 0.0900 0.0800 0.0800 147,136 -0.00(-0.12%)
Jun 13, 2022 0.0900 0.0945 0.0800 0.0801 540,303 -0.01(-13.87%)
Jun 10, 2022 0.1100 0.1100 0.0900 0.0930 186,720 -0.00(-4.12%)
Jun 09, 2022 0.0989 0.0989 0.0920 0.0970 89,778 +0.00(+4.30%)
Jun 08, 2022 0.1100 0.1100 0.0930 0.0930 116,115 -0.02(-15.38%)
Jun 07, 2022 0.1100 0.1100 0.0960 0.1099 102,615 +0.01(+11.01%)
Jun 06, 2022 0.1200 0.1200 0.0968 0.0990 509,764 -0.00(-1.00%)
Jun 03, 2022 0.1150 0.1200 0.0950 0.1000 491,746 -0.02(-16.67%)
Jun 02, 2022 0.1300 0.1300 0.1125 0.1200 104,112 -0.01(-6.25%)
Jun 01, 2022 0.1228 0.1500 0.1150 0.1280 98,511 +0.02(+17.43%)
May 31, 2022 0.0900 0.1090 0.0900 0.1090 190,995 +0.02(+19.78%)
May 27, 2022 0.0950 0.1000 0.0900 0.0910 1,381,474 -0.01(-9.09%)
May 26, 2022 0.1103 0.1200 0.0868 0.1001 420,249 +0.00(+0.10%)
May 25, 2022 0.0948 0.1123 0.0900 0.1000 416,128 +0.01(+11.11%)
May 24, 2022 0.0901 0.0995 0.0851 0.0900 174,896 -0.00(-2.28%)
May 23, 2022 0.0999 0.1048 0.0920 0.0921 133,629 -0.01(-7.90%)
May 20, 2022 0.1050 0.1070 0.0900 0.1000 489,849 -0.01(-9.01%)
May 19, 2022 0.1100 0.1300 0.0987 0.1099 465,027 +0.01(+5.67%)
May 18, 2022 0.1100 0.1100 0.1040 0.1040 30,642 -0.01(-5.45%)
May 17, 2022 0.1490 0.1490 0.1000 0.1100 363,963 -0.01(-4.35%)
May 16, 2022 0.1199 0.1301 0.1050 0.1150 153,838 +0.01(+4.55%)
May 13, 2022 0.1400 0.1400 0.1100 0.1100 162,113 -0.04(-26.67%)
May 12, 2022 0.1200 0.1500 0.1100 0.1500 623,259 +0.03(+20.97%)
May 11, 2022 0.1100 0.1250 0.1100 0.1240 410,802 -0.00(-0.80%)
May 10, 2022 0.1200 0.1349 0.1120 0.1250 278,095 -0.01(-8.76%)
May 09, 2022 0.1450 0.1600 0.1250 0.1370 527,239 -0.01(-9.57%)
May 06, 2022 0.1600 0.1699 0.1400 0.1515 293,293 -0.01(-4.90%)
May 05, 2022 0.2000 0.2000 0.1510 0.1593 125,396 -0.03(-16.16%)
May 04, 2022 0.2299 0.2299 0.1810 0.1900 153,503 -0.04(-16.96%)
May 03, 2022 0.2699 0.2699 0.2000 0.2288 50,117 -0.04(-15.23%)
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.