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 (%)
Jan 31, 2020 2.290 2.320 2.170 2.200 62,500 -0.09(-3.93%)
Jan 30, 2020 2.320 2.320 2.150 2.290 41,797 +0.00(+0.00%)
Jan 29, 2020 2.250 2.370 2.225 2.290 92,933 +0.10(+4.57%)
Jan 28, 2020 2.120 2.210 2.020 2.190 81,619 +0.11(+5.29%)
Jan 27, 2020 2.100 2.150 2.060 2.080 105,356 -0.06(-2.80%)
Jan 24, 2020 2.200 2.240 2.090 2.140 113,700 -0.06(-2.73%)
Jan 23, 2020 2.230 2.290 2.100 2.200 121,579 +0.00(+0.00%)
Jan 22, 2020 2.025 2.200 1.950 2.200 125,885 +0.19(+9.45%)
Jan 21, 2020 2.230 2.300 1.950 2.010 210,055 -0.21(-9.46%)
Jan 17, 2020 2.430 2.460 2.120 2.220 262,700 -0.19(-7.88%)
Jan 16, 2020 1.885 2.550 1.885 2.410 769,292 +0.52(+27.72%)
Jan 15, 2020 1.820 1.890 1.820 1.887 36,715 +0.03(+1.45%)
Jan 14, 2020 1.865 1.880 1.800 1.860 34,293 +0.00(+0.00%)
Jan 13, 2020 1.870 1.870 1.790 1.860 93,176 +0.00(+0.00%)
Jan 10, 2020 1.870 1.880 1.850 1.860 60,000 +0.01(+0.54%)
Jan 09, 2020 1.840 1.870 1.831 1.850 59,426 +0.05(+2.78%)
Jan 08, 2020 1.840 1.880 1.760 1.800 85,588 +0.00(+0.00%)
Jan 07, 2020 1.820 1.900 1.780 1.800 103,933 -0.02(-1.10%)
Jan 06, 2020 1.820 1.900 1.710 1.820 185,415 -0.07(-3.70%)
Jan 03, 2020 1.815 1.900 1.730 1.890 83,600 +0.08(+4.71%)
Jan 02, 2020 1.890 1.890 1.760 1.805 141,537 -0.05(-2.43%)
Dec 31, 2019 1.760 1.940 1.760 1.850 136,400 +0.09(+5.11%)
Dec 30, 2019 1.750 1.840 1.650 1.760 77,739 +0.04(+2.33%)
Dec 27, 2019 1.700 1.750 1.640 1.720 73,400 -0.02(-1.15%)
Dec 26, 2019 1.730 1.760 1.640 1.740 65,437 +0.05(+2.96%)
Dec 24, 2019 1.670 1.705 1.620 1.690 61,100 -0.01(-0.59%)
Dec 23, 2019 1.950 2.000 1.610 1.700 723,329 -0.22(-11.27%)
Dec 20, 2019 1.700 1.930 1.700 1.916 257,300 +0.22(+12.71%)
Dec 19, 2019 1.650 1.720 1.620 1.700 129,510 +0.09(+5.59%)
Dec 18, 2019 1.590 1.700 1.560 1.610 239,442 +0.07(+4.55%)
Dec 17, 2019 1.480 1.590 1.440 1.540 140,495 +0.06(+4.05%)
Dec 16, 2019 1.490 1.630 1.480 1.480 169,664 +0.02(+1.37%)
Dec 13, 2019 1.360 1.460 1.330 1.460 68,600 +0.06(+4.29%)
Dec 12, 2019 1.450 1.500 1.330 1.400 79,894 -0.05(-3.45%)
Dec 11, 2019 1.440 1.480 1.380 1.450 41,256 +0.02(+1.40%)
Dec 10, 2019 1.350 1.450 1.350 1.430 70,727 +0.09(+6.72%)
Dec 09, 2019 1.440 1.470 1.310 1.340 108,667 -0.12(-8.22%)
Dec 06, 2019 1.550 1.550 1.410 1.460 69,700 -0.04(-2.67%)
Dec 05, 2019 1.550 1.610 1.410 1.500 114,998 +0.02(+1.35%)
Dec 04, 2019 1.470 1.580 1.460 1.480 60,042 +0.01(+0.68%)
Dec 03, 2019 1.460 1.510 1.320 1.470 359,908 -0.02(-1.34%)
Dec 02, 2019 1.600 1.630 1.440 1.490 131,344 -0.11(-6.88%)
Nov 29, 2019 1.680 1.730 1.520 1.600 108,000 -0.06(-3.61%)
Nov 27, 2019 1.750 1.780 1.540 1.660 456,900 -0.12(-6.74%)
Nov 26, 2019 1.985 1.990 1.620 1.780 451,259 -0.01(-0.56%)
Nov 25, 2019 1.630 1.880 1.610 1.790 509,991 +0.32(+21.77%)
Nov 22, 2019 1.640 1.780 1.330 1.470 632,000 -0.13(-8.13%)
Nov 21, 2019 2.000 2.030 1.310 1.600 1,501,009 -0.02(-1.23%)
Nov 20, 2019 0.4800 2.370 0.4800 1.620 4,866,009 +1.26(+343.84%)
Nov 19, 2019 0.3950 0.4099 0.3650 0.3650 73,562 -0.03(-7.59%)
Nov 18, 2019 0.3654 0.4250 0.3654 0.3950 58,769 -0.03(-8.14%)
Nov 15, 2019 0.3593 0.4300 0.3401 0.4300 131,400 +0.04(+10.57%)
Nov 14, 2019 0.4000 0.4400 0.3550 0.3889 172,072 -0.04(-9.56%)
Nov 13, 2019 0.3800 0.4400 0.3800 0.4300 21,107 -0.01(-2.27%)
Nov 12, 2019 0.3800 0.4400 0.3800 0.4400 30,659 +0.04(+11.39%)
Nov 11, 2019 0.3825 0.3950 0.3700 0.3950 6,834 +0.03(+6.76%)
Nov 08, 2019 0.3550 0.4000 0.3550 0.3700 47,400 +0.00(+0.00%)
Nov 07, 2019 0.3650 0.4000 0.3500 0.3700 51,213 -0.01(-2.63%)
Nov 06, 2019 0.3900 0.4000 0.3600 0.3800 69,461 -0.01(-2.56%)
Nov 05, 2019 0.3875 0.4199 0.3760 0.3900 35,880 -0.03(-7.14%)
Nov 04, 2019 0.3811 0.4200 0.3750 0.4200 98,139 +0.03(+7.69%)
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.