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 30, 2019 1.780 1.820 1.720 1.745 57,282 -0.07(-3.64%)
Apr 29, 2019 1.775 1.840 1.775 1.811 12,916 -0.01(-0.49%)
Apr 26, 2019 1.920 1.920 1.790 1.820 67,000 -0.08(-4.21%)
Apr 25, 2019 1.880 1.920 1.810 1.900 31,195 +0.04(+2.15%)
Apr 24, 2019 1.900 1.920 1.820 1.860 13,189 -0.04(-2.11%)
Apr 23, 2019 1.800 1.930 1.800 1.900 39,379 +0.09(+4.97%)
Apr 22, 2019 1.800 1.950 1.770 1.810 55,012 -0.02(-1.09%)
Apr 18, 2019 1.845 1.860 1.800 1.830 26,300 -0.02(-1.08%)
Apr 17, 2019 1.840 1.990 1.840 1.850 36,041 -0.01(-0.54%)
Apr 16, 2019 1.970 1.970 1.850 1.860 36,216 -0.06(-3.20%)
Apr 15, 2019 2.010 2.010 1.910 1.921 15,010 -0.05(-2.36%)
Apr 12, 2019 2.030 2.030 1.950 1.968 21,500 -0.03(-1.60%)
Apr 11, 2019 1.990 2.020 1.950 2.000 42,161 +0.02(+1.01%)
Apr 10, 2019 1.930 2.000 1.870 1.980 63,426 +0.06(+3.13%)
Apr 09, 2019 1.870 1.940 1.850 1.920 39,060 +0.06(+3.23%)
Apr 08, 2019 1.900 1.915 1.820 1.860 22,206 -0.02(-1.06%)
Apr 05, 2019 1.965 1.965 1.778 1.880 105,900 -0.05(-2.59%)
Apr 04, 2019 1.945 1.960 1.930 1.930 26,376 +0.02(+1.05%)
Apr 03, 2019 1.905 1.930 1.880 1.910 21,655 +0.03(+1.60%)
Apr 02, 2019 1.870 1.990 1.770 1.880 63,167 -0.11(-5.53%)
Apr 01, 2019 1.975 2.090 1.880 1.990 54,165 -0.02(-1.00%)
Mar 29, 2019 2.090 2.100 2.000 2.010 32,600 -0.02(-0.99%)
Mar 28, 2019 1.950 2.110 1.950 2.030 68,485 +0.11(+5.73%)
Mar 27, 2019 1.890 1.930 1.815 1.920 22,300 +0.08(+4.35%)
Mar 26, 2019 1.900 1.910 1.780 1.840 43,206 -0.06(-3.16%)
Mar 25, 2019 1.910 1.950 1.900 1.900 14,230 +0.00(+0.00%)
Mar 22, 2019 1.905 1.990 1.900 1.900 33,600 -0.01(-0.52%)
Mar 21, 2019 2.050 2.050 1.910 1.910 49,413 -0.14(-6.83%)
Mar 20, 2019 2.060 2.100 1.930 2.050 35,006 -0.00(-0.10%)
Mar 19, 2019 1.930 2.055 1.930 2.052 35,242 +0.09(+4.69%)
Mar 18, 2019 2.060 2.060 1.900 1.960 67,983 -0.10(-4.85%)
Mar 15, 2019 2.100 2.120 2.000 2.060 50,200 -0.02(-0.96%)
Mar 14, 2019 2.210 2.290 2.060 2.080 52,453 -0.16(-7.14%)
Mar 13, 2019 2.120 2.370 2.115 2.240 182,684 +0.13(+6.16%)
Mar 12, 2019 1.880 2.120 1.870 2.110 221,522 +0.25(+13.44%)
Mar 11, 2019 1.840 1.950 1.830 1.860 41,682 +0.01(+0.54%)
Mar 08, 2019 1.730 1.870 1.730 1.850 47,700 +0.09(+5.11%)
Mar 07, 2019 1.660 1.820 1.600 1.760 55,701 +0.12(+7.12%)
Mar 06, 2019 1.715 1.715 1.630 1.643 24,316 -0.12(-6.65%)
Mar 05, 2019 1.876 1.876 1.655 1.760 30,800 -0.08(-4.35%)
Mar 04, 2019 1.950 1.950 1.800 1.840 40,441 -0.11(-5.64%)
Mar 01, 2019 1.850 1.950 1.850 1.950 24,100 +0.07(+3.72%)
Feb 28, 2019 1.900 1.900 1.830 1.880 22,581 -0.02(-1.05%)
Feb 27, 2019 1.890 1.990 1.850 1.900 81,891 +0.05(+2.70%)
Feb 26, 2019 1.725 1.852 1.725 1.850 33,643 +0.13(+7.56%)
Feb 25, 2019 1.655 1.780 1.620 1.720 35,828 +0.03(+1.78%)
Feb 22, 2019 1.690 1.690 1.620 1.690 56,300 +0.00(+0.00%)
Feb 21, 2019 1.861 1.865 1.685 1.690 89,423 -0.19(-10.11%)
Feb 20, 2019 1.860 1.940 1.821 1.880 65,092 -0.04(-1.83%)
Feb 19, 2019 2.075 2.075 1.853 1.915 71,830 -0.12(-6.13%)
Feb 15, 2019 2.150 2.150 1.950 2.040 38,500 +0.02(+0.99%)
Feb 14, 2019 2.090 2.110 2.000 2.020 19,601 +0.00(+0.00%)
Feb 13, 2019 2.020 2.080 1.980 2.020 19,968 +0.03(+1.51%)
Feb 12, 2019 1.990 2.020 1.960 1.990 23,563 -0.01(-0.50%)
Feb 11, 2019 1.970 2.090 1.960 2.000 33,763 +0.00(+0.00%)
Feb 08, 2019 2.100 2.100 1.960 2.000 27,200 +0.00(+0.00%)
Feb 07, 2019 1.980 2.020 1.960 2.000 34,238 +0.00(+0.00%)
Feb 06, 2019 2.030 2.030 2.000 2.000 11,987 -0.02(-0.99%)
Feb 05, 2019 1.985 2.090 1.970 2.020 66,445 +0.02(+1.00%)
Feb 04, 2019 2.000 2.030 1.950 2.000 51,408 -0.01(-0.50%)
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.