Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.020 1.045 0.9520 1.000 67,100 -0.05(-4.76%)
Oct 29, 2020 1.020 1.060 0.9600 1.050 81,921 +0.02(+1.94%)
Oct 28, 2020 1.040 1.090 1.000 1.030 83,949 -0.01(-0.96%)
Oct 27, 2020 1.027 1.070 1.027 1.040 32,099 +0.03(+2.97%)
Oct 26, 2020 1.020 1.140 1.000 1.010 127,892 -0.02(-1.94%)
Oct 23, 2020 1.050 1.080 1.020 1.030 33,400 -0.04(-3.74%)
Oct 22, 2020 1.070 1.130 1.030 1.070 62,676 -0.03(-2.73%)
Oct 21, 2020 1.150 1.150 1.043 1.100 54,935 -0.03(-2.65%)
Oct 20, 2020 1.120 1.140 1.090 1.130 63,826 +0.01(+0.89%)
Oct 19, 2020 1.130 1.150 1.090 1.120 103,941 -0.03(-2.61%)
Oct 16, 2020 1.140 1.150 1.140 1.150 11,700 +0.02(+1.77%)
Oct 15, 2020 1.150 1.150 1.130 1.130 32,489 -0.02(-1.74%)
Oct 14, 2020 1.160 1.200 1.130 1.150 34,461 +0.00(+0.00%)
Oct 13, 2020 1.160 1.185 1.145 1.150 20,292 -0.01(-0.86%)
Oct 12, 2020 1.140 1.200 1.140 1.160 57,496 -0.02(-1.69%)
Oct 09, 2020 1.150 1.180 1.140 1.180 40,400 +0.02(+1.72%)
Oct 08, 2020 1.165 1.170 1.145 1.160 28,627 +0.01(+0.87%)
Oct 07, 2020 1.160 1.190 1.130 1.150 54,076 -0.01(-1.03%)
Oct 06, 2020 1.220 1.220 1.150 1.162 39,258 -0.06(-4.75%)
Oct 05, 2020 1.300 1.300 1.190 1.220 13,840 -0.02(-1.21%)
Oct 02, 2020 1.180 1.260 1.170 1.235 22,000 +0.01(+0.41%)
Oct 01, 2020 1.150 1.250 1.150 1.230 18,686 +0.00(+0.00%)
Sep 30, 2020 1.270 1.310 1.210 1.230 33,976 -0.04(-3.15%)
Sep 29, 2020 1.220 1.310 1.200 1.270 20,729 +0.03(+2.42%)
Sep 28, 2020 1.260 1.300 1.150 1.240 20,768 -0.06(-4.62%)
Sep 25, 2020 1.225 1.300 1.200 1.300 31,200 +0.09(+7.44%)
Sep 24, 2020 1.180 1.230 1.130 1.210 17,241 +0.03(+2.54%)
Sep 23, 2020 1.210 1.220 1.145 1.180 30,624 -0.01(-0.84%)
Sep 22, 2020 1.190 1.190 1.110 1.190 29,181 +0.06(+5.31%)
Sep 21, 2020 1.260 1.270 1.120 1.130 54,670 -0.13(-10.32%)
Sep 18, 2020 1.290 1.310 1.220 1.260 31,200 -0.05(-3.82%)
Sep 17, 2020 1.340 1.370 1.250 1.310 33,228 -0.01(-0.76%)
Sep 16, 2020 1.290 1.430 1.290 1.320 52,859 -0.02(-1.49%)
Sep 15, 2020 1.095 1.340 1.080 1.340 161,710 +0.25(+22.37%)
Sep 14, 2020 1.100 1.130 1.070 1.095 31,852 -0.02(-1.35%)
Sep 11, 2020 1.090 1.150 1.075 1.110 43,600 +0.02(+1.83%)
Sep 10, 2020 1.170 1.170 1.060 1.090 21,557 -0.04(-3.54%)
Sep 09, 2020 1.120 1.130 1.045 1.130 57,623 +0.01(+0.89%)
Sep 08, 2020 1.175 1.195 1.050 1.120 71,722 -0.04(-3.45%)
Sep 04, 2020 1.200 1.220 1.150 1.160 84,300 -0.03(-2.52%)
Sep 03, 2020 1.175 1.260 1.160 1.190 54,546 +0.01(+0.85%)
Sep 02, 2020 1.380 1.380 1.170 1.180 199,830 -0.21(-14.80%)
Sep 01, 2020 1.385 1.430 1.290 1.385 163,418 -0.00(-0.36%)
Aug 31, 2020 1.410 1.540 1.390 1.390 59,122 -0.06(-4.14%)
Aug 28, 2020 1.500 1.500 1.410 1.450 91,500 -0.05(-3.33%)
Aug 27, 2020 1.480 1.510 1.450 1.500 67,224 +0.02(+1.35%)
Aug 26, 2020 1.430 1.520 1.430 1.480 72,306 +0.06(+4.23%)
Aug 25, 2020 1.465 1.465 1.400 1.420 44,749 -0.04(-2.74%)
Aug 24, 2020 1.450 1.480 1.400 1.460 82,992 +0.00(+0.34%)
Aug 21, 2020 1.520 1.540 1.450 1.455 101,400 -0.08(-5.52%)
Aug 20, 2020 1.580 1.580 1.520 1.540 60,816 -0.01(-0.65%)
Aug 19, 2020 1.573 1.580 1.530 1.550 47,926 -0.01(-0.64%)
Aug 18, 2020 1.610 1.610 1.550 1.560 54,716 -0.03(-1.89%)
Aug 17, 2020 1.630 1.665 1.590 1.590 63,816 -0.01(-0.63%)
Aug 14, 2020 1.640 1.690 1.600 1.600 24,500 -0.05(-3.03%)
Aug 13, 2020 1.680 1.700 1.590 1.650 34,048 -0.05(-2.94%)
Aug 12, 2020 1.590 1.720 1.590 1.700 22,844 -0.01(-0.58%)
Aug 11, 2020 1.730 1.730 1.700 1.710 63,769 -0.01(-0.58%)
Aug 10, 2020 1.660 1.720 1.660 1.720 74,700 +0.02(+1.18%)
Aug 07, 2020 1.700 1.710 1.650 1.700 34,700 +0.05(+3.03%)
Aug 06, 2020 1.615 1.720 1.590 1.650 40,673 +0.00(+0.00%)
Aug 05, 2020 1.630 1.650 1.580 1.650 65,691 +0.01(+0.61%)
Aug 04, 2020 1.750 1.750 1.600 1.640 104,757 -0.11(-6.29%)
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.