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: 2:29 PM EDT, May 9, 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 (%)
Apr 28, 2017 5.040 5.080 5.030 5.050 20,634 +0.01(+0.20%)
Apr 27, 2017 5.120 5.130 5.000 5.040 36,170 -0.09(-1.75%)
Apr 26, 2017 5.100 5.215 5.100 5.130 16,753 +0.03(+0.59%)
Apr 25, 2017 5.070 5.400 5.070 5.100 98,207 +0.04(+0.79%)
Apr 24, 2017 5.150 5.150 5.050 5.060 33,484 -0.09(-1.75%)
Apr 21, 2017 5.170 5.200 5.050 5.150 43,146 -0.04(-0.77%)
Apr 20, 2017 5.180 5.190 5.150 5.190 25,177 +0.01(+0.19%)
Apr 19, 2017 5.170 5.200 5.160 5.180 22,452 +0.02(+0.39%)
Apr 18, 2017 5.230 5.260 5.050 5.160 55,908 -0.04(-0.77%)
Apr 17, 2017 5.600 5.600 5.050 5.200 126,148 -0.40(-7.14%)
Apr 13, 2017 5.420 5.640 5.400 5.600 71,478 +0.18(+3.32%)
Apr 12, 2017 5.380 5.500 5.340 5.420 141,784 +0.13(+2.46%)
Apr 11, 2017 5.090 5.420 5.010 5.290 101,497 +0.25(+4.96%)
Apr 10, 2017 5.200 5.210 4.900 5.040 114,857 -0.16(-3.08%)
Apr 07, 2017 5.595 5.600 5.000 5.200 173,647 -0.32(-5.80%)
Apr 06, 2017 5.550 5.620 5.200 5.520 109,634 -0.03(-0.54%)
Apr 05, 2017 5.600 5.740 5.400 5.550 123,046 +0.11(+2.02%)
Apr 04, 2017 5.910 6.020 5.190 5.440 198,620 -0.46(-7.80%)
Apr 03, 2017 5.910 6.070 5.700 5.900 155,948 +0.10(+1.72%)
Mar 31, 2017 6.500 6.500 5.670 5.800 216,605 -0.40(-6.45%)
Mar 30, 2017 6.985 7.900 5.250 6.200 469,042 -0.65(-9.49%)
Mar 29, 2017 6.130 6.900 6.000 6.850 356,761 +1.00(+17.09%)
Mar 28, 2017 4.950 5.900 4.920 5.850 261,251 +0.90(+18.18%)
Mar 27, 2017 4.500 5.000 4.450 4.950 86,630 +0.49(+10.99%)
Mar 24, 2017 5.000 5.000 4.450 4.460 98,944 -0.47(-9.53%)
Mar 23, 2017 4.600 5.220 4.510 4.930 258,628 +0.53(+12.05%)
Mar 22, 2017 3.930 4.420 3.920 4.400 155,157 +0.47(+11.96%)
Mar 21, 2017 3.500 3.950 3.500 3.930 175,230 +0.43(+12.29%)
Mar 20, 2017 3.500 3.560 3.480 3.500 43,856 -0.05(-1.41%)
Mar 17, 2017 3.590 3.600 3.500 3.550 8,033 +0.05(+1.43%)
Mar 16, 2017 3.500 3.700 3.400 3.500 22,304 +0.10(+3.08%)
Mar 15, 2017 3.370 3.500 3.350 3.395 32,617 +0.03(+0.75%)
Mar 14, 2017 3.400 3.410 3.350 3.370 23,438 -0.06(-1.79%)
Mar 13, 2017 3.450 3.480 3.400 3.432 19,734 -0.02(-0.68%)
Mar 10, 2017 3.700 3.700 3.400 3.455 51,928 -0.25(-6.62%)
Mar 09, 2017 3.750 3.750 3.590 3.700 35,318 -0.10(-2.63%)
Mar 08, 2017 3.850 3.900 3.720 3.800 31,406 -0.10(-2.56%)
Mar 07, 2017 3.900 4.025 3.810 3.900 44,836 +0.00(+0.00%)
Mar 06, 2017 3.970 4.130 3.900 3.900 17,253 -0.07(-1.76%)
Mar 03, 2017 4.150 4.150 3.970 3.970 27,094 +0.00(+0.00%)
Mar 02, 2017 3.950 3.970 3.910 3.970 17,228 +0.02(+0.51%)
Mar 01, 2017 4.150 4.150 3.930 3.950 35,305 -0.20(-4.82%)
Feb 28, 2017 3.955 4.190 3.915 4.150 30,154 +0.15(+3.75%)
Feb 27, 2017 3.950 4.080 3.850 4.000 34,493 +0.24(+6.38%)
Feb 24, 2017 3.630 3.950 3.575 3.760 33,088 +0.13(+3.58%)
Feb 23, 2017 3.490 3.650 3.430 3.630 36,299 +0.15(+4.31%)
Feb 22, 2017 3.750 3.775 3.430 3.480 85,601 -0.32(-8.42%)
Feb 21, 2017 4.000 4.000 3.510 3.800 145,082 -0.20(-5.00%)
Feb 17, 2017 4.000 4.000 4.000 0 -0.16(-3.85%)
Feb 16, 2017 4.200 4.230 4.150 4.160 35,462 -0.05(-1.19%)
Feb 15, 2017 4.415 4.430 4.210 4.210 49,663 -0.22(-4.97%)
Feb 14, 2017 4.370 4.450 4.300 4.430 17,567 +0.03(+0.68%)
Feb 13, 2017 4.300 4.450 4.300 4.400 21,185 +0.07(+1.62%)
Feb 10, 2017 4.600 4.620 4.330 4.330 51,979 -0.24(-5.25%)
Feb 09, 2017 4.820 4.820 4.460 4.570 76,199 -0.23(-4.79%)
Feb 08, 2017 4.870 5.020 4.770 4.800 29,957 -0.11(-2.24%)
Feb 07, 2017 4.880 5.020 4.770 4.910 110,093 +0.05(+1.03%)
Feb 06, 2017 5.080 5.100 4.760 4.860 79,520 -0.22(-4.33%)
Feb 03, 2017 5.010 5.150 5.010 5.080 65,570 +0.06(+1.21%)
Feb 02, 2017 4.820 5.100 4.820 5.019 92,770 +0.15(+3.06%)
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.