Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Biomed Inc (OP: QBIO )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Feb 26, 2021 1.100 1.100 1.010 1.050 77,000 -0.04(-3.67%)
Feb 25, 2021 1.130 1.150 1.010 1.090 68,578 -0.02(-1.80%)
Feb 24, 2021 1.070 1.120 1.060 1.110 45,684 +0.06(+5.71%)
Feb 23, 2021 1.100 1.120 1.030 1.050 125,492 -0.04(-4.11%)
Feb 22, 2021 1.055 1.150 1.030 1.095 82,221 -0.02(-1.35%)
Feb 19, 2021 1.160 1.160 1.050 1.110 88,600 -0.04(-3.48%)
Feb 18, 2021 1.250 1.250 1.120 1.150 81,346 -0.09(-7.26%)
Feb 17, 2021 1.240 1.290 1.170 1.240 28,766 +0.01(+0.81%)
Feb 16, 2021 1.175 1.350 1.100 1.230 112,710 -0.05(-3.91%)
Feb 12, 2021 1.250 1.290 1.180 1.280 123,500 -0.01(-0.78%)
Feb 11, 2021 1.500 1.560 1.230 1.290 323,159 -0.24(-15.69%)
Feb 10, 2021 1.520 1.590 1.500 1.530 278,120 +0.03(+2.00%)
Feb 09, 2021 1.240 1.500 1.220 1.500 541,198 +0.29(+23.97%)
Feb 08, 2021 1.120 1.210 1.120 1.210 357,797 +0.07(+6.14%)
Feb 05, 2021 1.180 1.180 1.090 1.140 108,300 +0.04(+3.64%)
Feb 04, 2021 1.120 1.160 1.080 1.100 90,711 +0.01(+0.92%)
Feb 03, 2021 1.100 1.100 1.060 1.090 83,798 -0.01(-0.91%)
Feb 02, 2021 1.050 1.100 1.050 1.100 104,422 +0.05(+4.76%)
Feb 01, 2021 1.070 1.100 1.000 1.050 179,247 +0.05(+5.00%)
Jan 29, 2021 1.070 1.070 1.000 1.000 91,200 -0.05(-4.76%)
Jan 28, 2021 1.045 1.060 1.000 1.050 153,329 +0.01(+0.96%)
Jan 27, 2021 0.9500 1.140 0.9500 1.040 463,415 +0.10(+10.64%)
Jan 26, 2021 0.9300 0.9800 0.9300 0.9400 163,572 +0.00(+0.00%)
Jan 25, 2021 0.9450 0.9550 0.9170 0.9400 75,345 +0.00(+0.00%)
Jan 22, 2021 0.9600 0.9600 0.9210 0.9400 46,600 -0.03(-3.09%)
Jan 21, 2021 0.9140 0.9700 0.9140 0.9700 77,075 +0.04(+4.86%)
Jan 20, 2021 0.9450 1.150 0.9140 0.9250 826,475 -0.01(-1.60%)
Jan 19, 2021 0.9200 0.9400 0.9170 0.9400 67,746 -0.00(-0.05%)
Jan 15, 2021 0.9500 0.9600 0.9155 0.9405 76,600 -0.02(-2.03%)
Jan 14, 2021 0.9550 0.9800 0.9400 0.9600 41,646 +0.01(+0.52%)
Jan 13, 2021 0.9400 0.9800 0.9400 0.9550 37,302 -0.04(-3.54%)
Jan 12, 2021 0.9425 0.9900 0.9400 0.9900 40,600 +0.02(+2.06%)
Jan 11, 2021 0.9550 0.9800 0.9400 0.9700 36,252 -0.01(-1.02%)
Jan 08, 2021 0.9500 0.9900 0.9400 0.9800 55,100 +0.02(+2.08%)
Jan 07, 2021 0.9251 0.9900 0.9001 0.9600 88,486 +0.01(+1.05%)
Jan 06, 2021 0.9401 0.9900 0.9400 0.9500 128,726 -0.01(-1.04%)
Jan 05, 2021 0.9700 0.9725 0.9200 0.9600 100,858 -0.01(-1.03%)
Jan 04, 2021 0.9500 0.9750 0.9375 0.9700 99,523 +0.00(+0.00%)
Dec 31, 2020 0.9700 0.9700 0.9700 152,655 -0.02(-2.02%)
Dec 30, 2020 0.9800 0.9999 0.9500 0.9900 152,655 +0.01(+1.02%)
Dec 29, 2020 0.9800 1.000 0.9600 0.9800 110,860 -0.01(-1.01%)
Dec 28, 2020 0.9975 1.000 0.9800 0.9900 141,021 -0.01(-1.00%)
Dec 24, 2020 0.9960 1.000 0.9900 1.000 24,700 +0.01(+0.50%)
Dec 23, 2020 1.005 1.005 0.9900 0.9950 27,015 -0.01(-0.50%)
Dec 22, 2020 1.025 1.026 0.9900 1.000 78,700 -0.01(-1.48%)
Dec 21, 2020 1.010 1.030 1.000 1.015 28,341 +0.00(+0.50%)
Dec 18, 2020 1.040 1.040 0.9900 1.010 44,400 +0.01(+1.00%)
Dec 17, 2020 1.000 1.020 0.9900 1.000 62,586 -0.01(-0.65%)
Dec 16, 2020 1.000 1.020 1.000 1.006 36,562 -0.00(-0.35%)
Dec 15, 2020 1.010 1.020 1.000 1.010 25,749 -0.00(-0.49%)
Dec 14, 2020 1.020 1.030 1.000 1.015 52,912 -0.02(-1.46%)
Dec 11, 2020 1.015 1.050 1.010 1.030 33,100 +0.01(+0.98%)
Dec 10, 2020 1.030 1.040 1.000 1.020 41,440 -0.01(-0.97%)
Dec 09, 2020 1.010 1.050 1.010 1.030 24,852 +0.01(+0.98%)
Dec 08, 2020 1.030 1.060 1.010 1.020 48,002 -0.03(-2.86%)
Dec 07, 2020 1.010 1.080 1.000 1.050 101,272 +0.02(+1.94%)
Dec 04, 2020 1.045 1.070 1.020 1.030 43,800 -0.04(-3.42%)
Dec 03, 2020 1.050 1.090 1.050 1.067 33,155 -0.00(-0.33%)
Dec 02, 2020 1.060 1.080 1.050 1.070 26,312 -0.01(-0.93%)
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.