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 UNCHANGED
Last 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 (%)
Feb 28, 2022 0.3200 0.3239 0.2700 0.3120 211,331 +0.00(+0.03%)
Feb 25, 2022 0.3600 0.3700 0.3000 0.3119 205,686 -0.02(-5.48%)
Feb 24, 2022 0.4000 0.4000 0.3300 0.3300 209,323 -0.05(-14.29%)
Feb 23, 2022 0.3610 0.4000 0.3600 0.3850 42,007 -0.02(-3.75%)
Feb 22, 2022 0.3655 0.4000 0.3500 0.4000 3,956 +0.00(+0.00%)
Feb 18, 2022 0.4000 0 +0.02(+5.12%)
Feb 17, 2022 0.4199 0.4199 0.3700 0.3805 102,867 -0.02(-4.88%)
Feb 16, 2022 0.4000 0.4000 0.3810 0.4000 48,745 +0.00(+0.00%)
Feb 15, 2022 0.4199 0.4199 0.3900 0.4000 31,292 -0.02(-4.76%)
Feb 14, 2022 0.3997 0.4200 0.3360 0.4200 91,547 +0.03(+7.69%)
Feb 11, 2022 0.4250 0.4250 0.3881 0.3900 24,531 -0.01(-2.50%)
Feb 10, 2022 0.4304 0.4333 0.3750 0.4000 99,532 -0.03(-7.62%)
Feb 09, 2022 0.4330 0.4500 0.4330 0.4330 20,110 -0.01(-2.70%)
Feb 08, 2022 0.4565 0.4600 0.4400 0.4450 3,435 -0.01(-2.94%)
Feb 07, 2022 0.4840 0.4840 0.4310 0.4585 7,703 -0.00(-0.33%)
Feb 04, 2022 0.4401 0.4621 0.4401 0.4600 12,573 +0.00(+1.08%)
Feb 03, 2022 0.4401 0.4551 13,701 -0.01(-1.49%)
Feb 02, 2022 0.4620 0.4620 0.4300 0.4620 10,431 -0.02(-4.55%)
Feb 01, 2022 0.4800 0.4879 0.4125 0.4840 77,233 +0.00(+0.10%)
Jan 31, 2022 0.4800 0.4840 0.4800 0.4835 4,305 -0.00(-0.10%)
Jan 28, 2022 0.4645 0.4840 0.4500 0.4840 11,029 +0.03(+7.17%)
Jan 27, 2022 0.4500 0.4516 0.4201 0.4516 5,956 -0.03(-5.92%)
Jan 26, 2022 0.4690 0.4880 0.4500 0.4800 11,830 +0.03(+6.67%)
Jan 25, 2022 0.4490 0.4545 0.4210 0.4500 23,922 +0.03(+6.89%)
Jan 24, 2022 0.4410 0.4716 0.4210 0.4210 27,775 -0.02(-4.32%)
Jan 21, 2022 0.4538 0.4675 0.4400 0.4400 1,500 -0.03(-6.40%)
Jan 20, 2022 0.4625 0.4701 0.4625 0.4701 2,425 +0.01(+2.20%)
Jan 19, 2022 0.4700 0.4700 0.4600 0.4600 2,695 -0.01(-1.50%)
Jan 18, 2022 0.4800 0.4961 0.4001 0.4670 44,440 -0.02(-3.21%)
Jan 14, 2022 0.4825 0 +0.03(+6.02%)
Jan 13, 2022 0.4110 0.4655 0.4101 0.4551 7,959 -0.00(-1.07%)
Jan 12, 2022 0.5750 0.5750 0.4600 0.4600 19,314 -0.03(-6.12%)
Jan 11, 2022 0.4700 0.4900 0.4600 0.4900 9,866 +0.00(+0.41%)
Jan 10, 2022 0.4300 0.4888 0.4300 0.4880 22,628 +0.04(+8.44%)
Jan 07, 2022 0.4000 0.4594 0.4000 0.4500 7,684 +0.02(+4.65%)
Jan 06, 2022 0.4000 0.4300 0.4000 0.4300 13,744 +0.02(+3.61%)
Jan 05, 2022 0.4300 0.4300 0.4150 0.4150 1,065 -0.01(-1.26%)
Jan 04, 2022 0.4170 0.4409 0.4105 0.4203 8,450 -0.01(-2.23%)
Jan 03, 2022 0.4500 0.4500 0.3780 0.4299 13,134 -0.00(-0.02%)
Dec 31, 2021 0.3240 0.4647 0.3240 0.4300 29,557 +0.01(+2.38%)
Dec 30, 2021 0.4000 0.4500 0.3200 0.4200 152,715 +0.02(+4.35%)
Dec 29, 2021 0.4950 0.4950 0.3800 0.4025 80,636 +0.01(+3.21%)
Dec 28, 2021 0.4300 0.4300 0.3699 0.3900 205,072 -0.04(-9.30%)
Dec 27, 2021 0.4800 0.6055 0.4100 0.4300 98,508 -0.11(-20.37%)
Dec 23, 2021 0.6197 0.6197 0.5400 0.5400 105,746 -0.06(-10.00%)
Dec 22, 2021 0.5910 0.6200 0.5910 0.6000 55,377 +0.01(+1.69%)
Dec 21, 2021 0.6200 0.6600 0.5900 0.5900 170,737 -0.01(-1.67%)
Dec 20, 2021 0.5800 0.6300 0.5600 0.6000 151,636 +0.06(+12.15%)
Dec 17, 2021 0.4700 0.5925 0.4500 0.5350 156,048 +0.04(+7.00%)
Dec 16, 2021 0.3450 0.5100 0.3450 0.5000 953,973 +0.16(+44.93%)
Dec 15, 2021 0.3300 0.3727 0.2650 0.3450 142,331 -0.06(-14.58%)
Dec 14, 2021 0.4200 0.4400 0.3928 0.4039 739,274 -0.03(-7.36%)
Dec 13, 2021 0.4795 0.4795 0.4200 0.4360 18,827 -0.02(-3.65%)
Dec 10, 2021 0.4500 0.4648 0.4450 0.4525 20,627 +0.00(+0.56%)
Dec 09, 2021 0.4700 0.4795 0.4500 0.4500 15,635 -0.01(-2.17%)
Dec 08, 2021 0.4750 0.4750 0.4450 0.4600 13,127 -0.00(-0.54%)
Dec 07, 2021 0.4401 0.4795 0.4400 0.4625 34,132 -0.01(-1.62%)
Dec 06, 2021 0.4500 0.4795 0.4351 0.4701 22,788 +0.03(+6.24%)
Dec 03, 2021 0.4300 0.4700 0.4300 0.4425 49,385 -0.01(-2.75%)
Dec 02, 2021 0.4610 0.4700 0.4400 0.4550 74,736 -0.01(-1.09%)
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.