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
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 (%)
Sep 30, 2019 0.5000 0.5000 0.4140 0.4650 26,203 -0.03(-7.00%)
Sep 27, 2019 0.4849 0.5000 0.4550 0.5000 34,700 +0.03(+5.71%)
Sep 26, 2019 0.4835 0.4990 0.4440 0.4730 48,017 -0.04(-7.25%)
Sep 25, 2019 0.6000 0.6000 0.4610 0.5100 85,368 -0.09(-14.99%)
Sep 24, 2019 0.6600 0.6900 0.5300 0.5999 74,160 -0.07(-10.46%)
Sep 23, 2019 0.7220 0.7220 0.6000 0.6700 67,647 -0.05(-6.94%)
Sep 20, 2019 0.7500 0.7500 0.7099 0.7200 21,600 -0.04(-5.26%)
Sep 19, 2019 0.7500 0.7800 0.7500 0.7600 23,043 -0.02(-2.56%)
Sep 18, 2019 0.7650 0.7800 0.7400 0.7800 82,636 -0.06(-7.14%)
Sep 17, 2019 0.8300 0.8400 0.7700 0.8400 56,112 +0.01(+0.78%)
Sep 16, 2019 0.8500 0.8700 0.8215 0.8335 20,496 -0.02(-1.94%)
Sep 13, 2019 0.8600 0.9100 0.8500 0.8500 65,900 -0.01(-1.60%)
Sep 12, 2019 0.8750 0.9096 0.8550 0.8638 22,677 -0.01(-1.28%)
Sep 11, 2019 0.9050 0.9100 0.8600 0.8750 58,573 -0.03(-2.78%)
Sep 10, 2019 0.9425 0.9425 0.8500 0.9000 56,405 -0.02(-2.17%)
Sep 09, 2019 0.9600 0.9900 0.9050 0.9200 26,555 -0.04(-4.17%)
Sep 06, 2019 0.9350 0.9600 0.9100 0.9600 47,200 +0.02(+2.67%)
Sep 05, 2019 0.9890 0.9890 0.9250 0.9350 5,367 +0.01(+1.08%)
Sep 04, 2019 0.9500 0.9500 0.9200 0.9250 34,455 -0.02(-2.63%)
Sep 03, 2019 0.9075 0.9500 0.9050 0.9500 4,852 +0.04(+4.97%)
Aug 30, 2019 0.9600 0.9600 0.9050 0.9050 23,800 -0.05(-5.73%)
Aug 29, 2019 0.9250 0.9900 0.9250 0.9600 16,755 -0.02(-2.04%)
Aug 28, 2019 0.9550 1.020 0.9400 0.9800 50,719 +0.03(+2.62%)
Aug 27, 2019 1.025 1.030 0.9550 0.9550 63,061 -0.07(-6.37%)
Aug 26, 2019 1.005 1.060 1.000 1.020 46,178 -0.03(-2.86%)
Aug 23, 2019 1.050 1.050 0.9700 1.050 60,800 +0.02(+1.94%)
Aug 22, 2019 1.030 1.060 1.030 1.030 6,775 +0.00(+0.00%)
Aug 21, 2019 1.050 1.080 1.010 1.030 68,931 -0.02(-1.90%)
Aug 20, 2019 1.060 1.060 1.020 1.050 9,545 -0.01(-0.94%)
Aug 19, 2019 1.060 1.060 1.000 1.060 28,094 +0.00(+0.00%)
Aug 16, 2019 1.030 1.100 1.000 1.060 14,000 +0.02(+1.44%)
Aug 15, 2019 1.050 1.075 1.030 1.045 94,346 -0.06(-5.00%)
Aug 14, 2019 1.010 1.115 0.9600 1.100 43,734 +0.05(+4.76%)
Aug 13, 2019 1.090 1.150 1.050 1.050 5,680 -0.10(-8.70%)
Aug 12, 2019 1.160 1.170 1.150 1.150 4,370 +0.00(+0.00%)
Aug 09, 2019 1.070 1.160 1.070 1.150 45,800 +0.10(+9.52%)
Aug 08, 2019 1.020 1.050 1.000 1.050 108,413 +0.02(+1.94%)
Aug 07, 2019 1.075 1.100 1.030 1.030 23,092 -0.02(-1.90%)
Aug 06, 2019 1.050 1.090 1.040 1.050 15,094 -0.02(-1.87%)
Aug 05, 2019 1.080 1.126 1.030 1.070 20,440 -0.05(-4.46%)
Aug 02, 2019 1.140 1.180 1.030 1.120 28,100 -0.01(-0.88%)
Aug 01, 2019 1.070 1.130 1.050 1.130 23,767 +0.04(+3.67%)
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%)
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.