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 (%)
Mar 31, 2016 3.550 3.730 3.440 3.450 16,890 -0.04(-1.15%)
Mar 30, 2016 3.600 3.600 3.100 3.490 28,021 -0.11(-3.06%)
Mar 29, 2016 3.500 3.730 3.500 3.600 20,610 +0.00(+0.00%)
Mar 28, 2016 3.500 3.790 3.050 3.600 13,164 -0.05(-1.37%)
Mar 24, 2016 3.650 3.650 3.650 0 -0.02(-0.54%)
Mar 23, 2016 3.670 3.700 3.650 3.670 4,479 -0.06(-1.61%)
Mar 22, 2016 3.700 3.790 3.690 3.730 9,624 +0.01(+0.27%)
Mar 21, 2016 3.600 3.740 3.400 3.720 13,044 +0.10(+2.76%)
Mar 18, 2016 3.600 3.620 3.600 3.620 4,336 +0.02(+0.56%)
Mar 17, 2016 3.010 3.840 3.010 3.600 12,455 +0.59(+19.60%)
Mar 16, 2016 3.600 3.600 3.010 3.010 16,979 -0.45(-13.01%)
Mar 15, 2016 3.760 3.780 3.460 3.460 8,665 -0.38(-9.90%)
Mar 14, 2016 3.800 3.870 3.650 3.840 15,075 +0.04(+1.05%)
Mar 11, 2016 3.900 3.900 3.770 3.800 6,825 +0.00(+0.00%)
Mar 10, 2016 3.850 3.860 3.800 3.800 8,156 -0.07(-1.75%)
Mar 09, 2016 3.800 3.960 3.750 3.868 25,719 +0.17(+4.53%)
Mar 08, 2016 3.650 3.739 3.500 3.700 5,718 +0.04(+1.09%)
Mar 07, 2016 3.720 3.720 3.660 3.660 7,940 -0.02(-0.54%)
Mar 04, 2016 3.650 3.650 3.680 500 +0.03(+0.82%)
Mar 03, 2016 3.650 3.650 3.650 500 -0.10(-2.67%)
Mar 02, 2016 3.600 3.750 3.600 3.750 1,420 +0.15(+4.17%)
Mar 01, 2016 3.500 3.600 3.460 3.600 1,550 +0.05(+1.41%)
Feb 29, 2016 3.650 3.650 3.460 3.550 8,165 -0.10(-2.74%)
Feb 26, 2016 3.650 3.650 3.650 3.650 2,429 -0.08(-2.14%)
Feb 25, 2016 3.730 3.730 3.500 3.730 8,324 +0.07(+1.91%)
Feb 24, 2016 3.790 3.830 3.570 3.660 3,314 -0.17(-4.36%)
Feb 23, 2016 3.820 3.830 3.776 3.827 2,007 -0.00(-0.02%)
Feb 22, 2016 3.790 4.050 3.790 3.828 20,451 +0.08(+2.07%)
Feb 19, 2016 3.710 3.790 3.400 3.750 20,215 +0.05(+1.35%)
Feb 18, 2016 3.790 3.790 3.700 3.700 2,800 -0.09(-2.37%)
Feb 17, 2016 3.810 3.810 3.400 3.790 9,540 -0.01(-0.26%)
Feb 16, 2016 3.650 3.820 3.600 3.800 17,566 +0.20(+5.56%)
Feb 12, 2016 3.600 3.600 3.600 0 +0.22(+6.51%)
Feb 11, 2016 3.450 3.500 3.350 3.380 3,700 +0.03(+0.90%)
Feb 10, 2016 3.700 3.700 3.350 3.350 2,278 -0.35(-9.46%)
Feb 09, 2016 3.600 3.770 3.600 3.700 3,610 -0.07(-1.86%)
Feb 08, 2016 3.740 3.770 3.560 3.770 1,025 +0.00(+0.00%)
Feb 05, 2016 3.790 3.800 3.150 3.770 8,176 +0.00(+0.00%)
Feb 04, 2016 3.630 3.800 3.600 3.770 5,821 +0.07(+1.89%)
Feb 03, 2016 3.750 3.750 3.610 3.700 440 -0.03(-0.80%)
Feb 02, 2016 3.750 3.930 3.710 3.730 8,240 -0.07(-1.84%)
Feb 01, 2016 3.700 3.800 3.700 3.800 8,903 +0.00(+0.00%)
Jan 29, 2016 3.800 3.850 3.700 3.800 7,300 +0.00(+0.00%)
Jan 28, 2016 3.900 3.920 3.766 3.800 6,698 +0.32(+9.21%)
Jan 27, 2016 3.550 3.560 3.479 3.479 3,300 -0.06(-1.71%)
Jan 26, 2016 3.700 3.700 3.540 3.540 910 -0.09(-2.48%)
Jan 25, 2016 3.750 3.750 3.630 3.630 3,182 -0.13(-3.46%)
Jan 22, 2016 3.750 3.940 3.735 3.760 2,700 +0.13(+3.58%)
Jan 21, 2016 3.550 3.950 3.000 3.630 6,068 -0.22(-5.71%)
Jan 20, 2016 3.500 4.000 3.000 3.850 5,893 +0.15(+4.05%)
Jan 19, 2016 3.500 4.050 2.350 3.700 23,795 -0.02(-0.54%)
Jan 15, 2016 3.720 3.720 3.720 0 +0.53(+16.61%)
Jan 13, 2016 3.190 3.190 3.190 0 +0.19(+6.33%)
Jan 12, 2016 3.600 3.600 2.500 3.000 8,590 -0.84(-21.87%)
Jan 11, 2016 3.900 3.900 3.400 3.840 3,141 -0.15(-3.76%)
Jan 08, 2016 3.990 3.990 3.990 3.990 200 +0.00(+0.00%)
Jan 07, 2016 3.990 4.000 3.750 3.990 3,249 -0.25(-5.90%)
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.