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 (%)
Oct 31, 2016 3.100 3.150 3.000 3.050 37,461 -0.07(-2.24%)
Oct 28, 2016 3.290 3.290 3.100 3.120 7,658 -0.18(-5.45%)
Oct 27, 2016 3.300 3.300 3.210 3.300 12,201 +0.00(+0.00%)
Oct 26, 2016 3.200 3.300 3.200 3.300 15,102 +0.08(+2.48%)
Oct 25, 2016 3.325 3.325 3.200 3.220 26,657 +0.00(+0.00%)
Oct 24, 2016 3.280 3.280 3.200 3.220 14,802 +0.02(+0.63%)
Oct 21, 2016 3.250 3.280 3.120 3.200 25,661 +0.10(+3.23%)
Oct 20, 2016 3.150 3.180 3.010 3.100 33,268 +0.04(+1.31%)
Oct 19, 2016 3.050 3.220 3.000 3.060 63,536 +0.01(+0.33%)
Oct 18, 2016 3.180 3.230 3.050 3.050 34,356 -0.20(-6.15%)
Oct 17, 2016 3.180 3.300 3.140 3.250 34,767 -0.02(-0.51%)
Oct 14, 2016 3.284 3.550 3.150 3.267 36,952 +0.03(+0.92%)
Oct 13, 2016 3.350 3.400 3.150 3.237 81,520 -0.16(-4.79%)
Oct 12, 2016 3.650 3.650 3.400 3.400 70,960 -0.24(-6.50%)
Oct 11, 2016 3.720 3.850 3.500 3.636 93,798 -0.07(-1.99%)
Oct 10, 2016 4.000 4.100 3.700 3.710 72,702 -0.29(-7.25%)
Oct 07, 2016 3.990 4.000 3.900 4.000 13,720 +0.00(+0.00%)
Oct 06, 2016 3.750 4.000 3.750 4.000 65,721 +0.00(+0.00%)
Oct 05, 2016 4.170 4.250 4.000 4.000 106,205 -0.25(-5.88%)
Oct 04, 2016 4.370 4.400 4.080 4.250 114,686 -0.08(-1.85%)
Oct 03, 2016 4.480 4.600 4.200 4.330 101,504 -0.18(-3.99%)
Sep 30, 2016 4.630 4.730 4.400 4.510 120,392 -0.14(-3.01%)
Sep 29, 2016 4.605 4.740 4.080 4.650 258,530 +0.04(+0.87%)
Sep 28, 2016 4.895 4.940 4.550 4.610 156,389 -0.12(-2.54%)
Sep 27, 2016 4.650 4.750 4.480 4.730 152,315 +0.32(+7.26%)
Sep 26, 2016 4.150 4.550 4.010 4.410 111,667 +0.26(+6.38%)
Sep 23, 2016 4.200 4.230 3.520 4.145 248,230 -0.05(-1.30%)
Sep 22, 2016 5.030 5.090 3.860 4.200 526,018 -0.80(-16.00%)
Sep 21, 2016 5.165 5.250 4.500 5.000 464,907 -0.14(-2.72%)
Sep 20, 2016 4.770 5.460 4.750 5.140 389,946 +0.39(+8.21%)
Sep 19, 2016 3.450 6.000 3.448 4.750 499,062 +1.35(+39.71%)
Sep 16, 2016 3.265 3.500 3.220 3.400 230,727 +0.14(+4.29%)
Sep 15, 2016 3.230 3.280 3.225 3.260 82,973 +0.01(+0.31%)
Sep 14, 2016 3.190 3.250 3.150 3.250 174,748 +0.10(+3.17%)
Sep 13, 2016 3.150 3.200 3.035 3.150 26,416 +0.01(+0.25%)
Sep 12, 2016 3.210 3.250 3.020 3.142 78,477 -0.06(-1.80%)
Sep 09, 2016 3.220 3.220 3.150 3.200 176,522 -0.02(-0.59%)
Sep 08, 2016 3.210 3.240 3.210 3.219 62,509 +0.01(+0.28%)
Sep 07, 2016 3.190 3.210 3.120 3.210 87,210 +0.04(+1.26%)
Sep 06, 2016 3.200 3.250 3.100 3.170 76,981 -0.01(-0.31%)
Sep 02, 2016 3.180 3.180 3.180 0 +0.08(+2.71%)
Sep 01, 2016 3.155 3.170 3.050 3.096 39,284 -0.05(-1.71%)
Aug 31, 2016 3.150 3.160 3.070 3.150 25,954 +0.00(+0.00%)
Aug 30, 2016 3.170 3.200 3.100 3.150 42,441 -0.02(-0.63%)
Aug 29, 2016 3.150 3.171 3.100 3.170 54,552 +0.10(+3.41%)
Aug 26, 2016 3.186 3.220 3.050 3.065 172,180 -0.13(-4.21%)
Aug 25, 2016 3.240 3.260 3.160 3.200 108,522 -0.03(-0.93%)
Aug 24, 2016 3.200 3.260 3.200 3.230 87,912 +0.07(+2.22%)
Aug 23, 2016 3.280 3.280 3.110 3.160 187,700 -0.12(-3.66%)
Aug 22, 2016 3.300 3.390 3.150 3.280 151,927 +0.02(+0.61%)
Aug 19, 2016 3.200 3.300 3.160 3.260 187,437 +0.08(+2.52%)
Aug 18, 2016 3.215 3.280 3.100 3.180 244,254 -0.09(-2.75%)
Aug 17, 2016 3.330 3.340 3.070 3.270 119,163 -0.05(-1.51%)
Aug 16, 2016 3.340 3.340 3.280 3.320 147,983 +0.02(+0.61%)
Aug 15, 2016 3.500 3.500 3.230 3.300 282,599 +0.09(+2.80%)
Aug 12, 2016 2.820 3.290 2.820 3.210 136,493 +0.39(+13.83%)
Aug 11, 2016 3.190 3.220 2.040 2.820 390,712 -0.33(-10.48%)
Aug 10, 2016 3.190 3.220 3.000 3.150 172,933 +0.02(+0.64%)
Aug 09, 2016 3.100 3.150 3.050 3.130 167,550 +0.09(+2.96%)
Aug 08, 2016 3.020 3.040 3.000 3.040 27,560 +0.04(+1.33%)
Aug 05, 2016 3.030 3.030 2.976 3.000 8,652 -0.02(-0.66%)
Aug 04, 2016 2.950 3.060 2.950 3.020 4,578 +0.07(+2.37%)
Aug 03, 2016 2.950 3.050 2.940 2.950 5,019 -0.02(-0.67%)
Aug 02, 2016 3.043 3.100 2.890 2.970 50,046 -0.05(-1.66%)
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.