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 (%)
Nov 30, 2015 3.535 3.560 3.350 3.550 11,418 +0.03(+1.00%)
Nov 27, 2015 3.410 3.560 3.410 3.515 2,900 +0.12(+3.38%)
Nov 25, 2015 3.400 3.400 3.400 0 +0.10(+3.03%)
Nov 24, 2015 3.060 3.300 3.060 3.300 6,225 +0.20(+6.45%)
Nov 23, 2015 3.030 3.100 61,300 +0.05(+1.64%)
Nov 20, 2015 3.020 3.130 2.850 3.050 12,942 -0.02(-0.65%)
Nov 19, 2015 3.030 3.150 3.030 3.070 21,379 +0.11(+3.72%)
Nov 18, 2015 2.980 2.980 2.960 2.960 10,000 -0.05(-1.66%)
Nov 17, 2015 3.010 3.100 3.000 3.010 16,854 -0.03(-0.99%)
Nov 16, 2015 3.120 3.120 2.900 3.040 7,290 +0.04(+1.33%)
Nov 13, 2015 2.890 3.050 2.890 3.000 6,490 +0.10(+3.45%)
Nov 12, 2015 2.740 2.900 2.740 2.900 1,758 +0.16(+5.84%)
Nov 11, 2015 2.900 2.900 2.500 2.740 9,805 -0.16(-5.52%)
Nov 10, 2015 2.950 3.080 2.900 2.900 6,767 -0.05(-1.69%)
Nov 09, 2015 2.820 2.970 2.810 2.950 7,502 +0.13(+4.61%)
Nov 06, 2015 2.860 2.930 2.710 2.820 34,900 +0.16(+6.02%)
Nov 05, 2015 2.850 2.860 2.650 2.660 8,000 -0.14(-5.00%)
Nov 04, 2015 2.880 2.880 2.480 2.800 10,920 -0.12(-4.11%)
Nov 03, 2015 2.800 2.950 2.800 2.920 9,404 +0.07(+2.46%)
Nov 02, 2015 2.900 2.930 2.790 2.850 4,413 +0.00(+0.00%)
Oct 30, 2015 2.700 2.950 2.700 2.850 11,535 +0.22(+8.37%)
Oct 29, 2015 2.600 2.650 2.570 2.630 4,600 +0.03(+1.15%)
Oct 28, 2015 2.620 2.660 2.580 2.600 9,350 +0.00(+0.00%)
Oct 27, 2015 2.580 2.610 2.520 2.600 27,520 +0.02(+0.78%)
Oct 26, 2015 2.550 2.580 2.550 2.580 990 +0.02(+0.78%)
Oct 23, 2015 2.590 2.590 2.540 2.560 3,750 +0.01(+0.39%)
Oct 22, 2015 2.470 2.570 2.470 2.550 8,250 +0.07(+2.82%)
Oct 21, 2015 2.520 2.540 2.420 2.480 4,223 -0.04(-1.59%)
Oct 20, 2015 2.540 2.540 2.520 2.520 3,790 +0.01(+0.40%)
Oct 19, 2015 2.530 2.550 2.500 2.510 9,051 +0.00(+0.00%)
Oct 16, 2015 2.540 2.540 2.500 2.510 16,913 +0.03(+1.21%)
Oct 15, 2015 2.470 2.520 2.460 2.480 15,200 +0.02(+0.81%)
Oct 14, 2015 2.420 2.490 2.400 2.460 13,609 +0.04(+1.65%)
Oct 13, 2015 2.380 2.420 2.350 2.420 15,553 +0.07(+2.98%)
Oct 12, 2015 2.360 2.410 2.280 2.350 16,809 +0.00(+0.00%)
Oct 09, 2015 2.240 2.360 2.220 2.350 10,005 +0.14(+6.33%)
Oct 08, 2015 2.180 2.300 2.140 2.210 10,340 +0.06(+2.79%)
Oct 07, 2015 2.150 2.150 2.080 2.150 13,750 +0.09(+4.37%)
Oct 06, 2015 2.050 2.090 2.050 2.060 7,680 +0.02(+0.98%)
Oct 01, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Sep 30, 2015 2.040 2.040 2.040 2.040 1,150 +0.00(+0.00%)
Sep 25, 2015 2.040 2.040 2.040 0 -0.16(-7.27%)
Sep 23, 2015 2.200 2.200 2.200 0 +0.04(+1.85%)
Sep 22, 2015 2.180 2.180 2.160 2.160 900 +0.00(+0.00%)
Sep 21, 2015 2.160 2.160 2.160 2.160 600 -0.09(-4.00%)
Sep 18, 2015 2.270 2.270 2.250 2.250 1,100 +0.00(+0.00%)
Sep 17, 2015 2.310 2.310 2.250 2.250 1,500 +0.07(+3.21%)
Sep 15, 2015 2.180 2.180 2.180 0 +0.03(+1.40%)
Sep 11, 2015 2.150 2.150 2.150 0 +0.10(+4.88%)
Sep 10, 2015 2.350 2.350 2.050 2.050 650 +0.01(+0.49%)
Sep 09, 2015 2.040 2.040 2.040 2.040 600 +0.01(+0.49%)
Sep 08, 2015 2.030 2.030 2.030 2.030 2,300 +0.08(+4.10%)
Sep 04, 2015 1.950 1.950 1.950 0 -0.07(-3.47%)
Sep 02, 2015 2.020 2.020 2.020 0 +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.