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, 2020 1.960 2.040 1.930 2.040 54,682 +0.07(+3.55%)
Apr 29, 2020 2.000 2.050 1.900 1.970 127,319 -0.03(-1.50%)
Apr 28, 2020 2.030 2.040 1.980 2.000 176,379 -0.03(-1.48%)
Apr 27, 2020 2.050 2.050 2.000 2.030 122,220 +0.00(+0.00%)
Apr 24, 2020 2.095 2.110 1.980 2.030 127,700 -0.07(-3.33%)
Apr 23, 2020 2.220 2.260 2.070 2.100 127,458 -0.14(-6.25%)
Apr 22, 2020 2.210 2.390 2.160 2.240 343,883 +0.10(+4.67%)
Apr 21, 2020 2.100 2.140 2.060 2.140 74,234 +0.06(+2.88%)
Apr 20, 2020 2.070 2.080 2.030 2.080 38,931 +0.01(+0.48%)
Apr 17, 2020 2.090 2.100 1.930 2.070 66,200 +0.02(+0.98%)
Apr 16, 2020 2.065 2.100 2.030 2.050 46,070 +0.00(+0.00%)
Apr 15, 2020 2.050 2.090 2.010 2.050 37,706 -0.01(-0.49%)
Apr 14, 2020 2.150 2.155 2.060 2.060 91,207 -0.06(-2.83%)
Apr 13, 2020 2.130 2.150 2.030 2.120 53,740 +0.03(+1.44%)
Apr 09, 2020 2.060 2.230 2.000 2.090 139,800 +0.03(+1.46%)
Apr 08, 2020 2.105 2.150 1.950 2.060 101,861 +0.01(+0.49%)
Apr 07, 2020 2.190 2.190 1.930 2.050 176,349 -0.07(-3.30%)
Apr 06, 2020 2.200 2.280 2.070 2.120 106,003 -0.13(-5.78%)
Apr 03, 2020 2.240 2.280 2.020 2.250 65,700 +0.00(+0.00%)
Apr 02, 2020 2.440 2.440 2.000 2.250 155,262 -0.10(-4.26%)
Apr 01, 2020 2.295 2.720 2.290 2.350 395,638 +0.07(+3.07%)
Mar 31, 2020 1.905 2.280 1.900 2.280 248,171 +0.38(+20.00%)
Mar 30, 2020 1.520 1.950 1.480 1.900 501,571 +0.35(+22.58%)
Mar 27, 2020 1.575 1.630 1.420 1.550 64,700 -0.04(-2.52%)
Mar 26, 2020 1.620 1.650 1.510 1.590 93,325 +0.00(+0.00%)
Mar 25, 2020 1.580 1.630 1.310 1.590 117,304 +0.01(+0.63%)
Mar 24, 2020 1.600 1.600 1.410 1.580 50,903 -0.02(-1.25%)
Mar 23, 2020 1.580 1.670 1.420 1.600 73,347 +0.02(+1.27%)
Mar 20, 2020 1.650 1.700 1.540 1.580 42,600 -0.02(-1.25%)
Mar 19, 2020 1.600 1.630 1.440 1.600 56,015 +0.15(+10.34%)
Mar 18, 2020 1.540 1.690 1.360 1.450 83,714 -0.10(-6.45%)
Mar 17, 2020 1.680 1.780 1.330 1.550 177,478 -0.13(-7.74%)
Mar 16, 2020 1.920 1.940 1.660 1.680 107,623 -0.29(-14.72%)
Mar 13, 2020 1.350 2.000 1.350 1.970 182,600 +0.67(+51.54%)
Mar 12, 2020 1.510 1.520 1.120 1.300 227,460 -0.27(-17.34%)
Mar 11, 2020 1.730 1.730 1.530 1.573 124,501 -0.15(-8.56%)
Mar 10, 2020 2.010 2.100 1.650 1.720 214,699 -0.28(-14.17%)
Mar 09, 2020 2.200 2.450 1.710 2.004 442,566 -0.53(-20.79%)
Mar 06, 2020 2.590 2.620 2.500 2.530 116,200 -0.24(-8.66%)
Mar 05, 2020 2.910 2.920 2.730 2.770 65,461 -0.13(-4.48%)
Mar 04, 2020 2.910 3.000 2.770 2.900 87,852 -0.01(-0.34%)
Mar 03, 2020 2.865 2.960 2.830 2.910 89,946 +0.09(+3.19%)
Mar 02, 2020 2.700 2.970 2.700 2.820 114,759 +0.03(+1.08%)
Feb 28, 2020 2.650 2.850 2.240 2.790 181,300 -0.06(-2.11%)
Feb 27, 2020 2.810 2.910 2.580 2.850 144,404 +0.02(+0.71%)
Feb 26, 2020 3.000 3.000 2.750 2.830 149,517 -0.14(-4.71%)
Feb 25, 2020 3.090 3.120 2.820 2.970 185,612 -0.13(-4.19%)
Feb 24, 2020 3.100 3.140 2.850 3.100 264,737 -0.06(-1.90%)
Feb 21, 2020 3.435 3.580 3.070 3.160 284,800 -0.29(-8.41%)
Feb 20, 2020 3.480 3.740 3.160 3.450 564,644 +0.06(+1.77%)
Feb 19, 2020 2.990 3.750 2.990 3.390 930,658 +0.40(+13.38%)
Feb 18, 2020 2.495 3.000 2.490 2.990 437,030 +0.48(+19.00%)
Feb 14, 2020 2.400 2.550 2.280 2.513 212,700 +0.21(+9.24%)
Feb 13, 2020 2.110 2.320 2.095 2.300 217,496 +0.18(+8.49%)
Feb 12, 2020 2.060 2.120 2.000 2.120 21,166 +0.06(+2.91%)
Feb 11, 2020 2.100 2.150 2.020 2.060 38,533 -0.06(-2.83%)
Feb 10, 2020 2.120 2.200 2.080 2.120 54,183 +0.03(+1.44%)
Feb 07, 2020 2.000 2.110 1.960 2.090 76,600 +0.08(+3.98%)
Feb 06, 2020 2.050 2.080 1.945 2.010 48,899 +0.01(+0.50%)
Feb 05, 2020 2.220 2.280 1.920 2.000 122,677 -0.19(-8.68%)
Feb 04, 2020 2.305 2.305 2.185 2.190 128,547 -0.04(-1.79%)
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.