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 (%)
Mar 31, 2022 0.2500 0.2550 0.2500 0.2530 15,952 -0.00(-0.78%)
Mar 30, 2022 0.3000 0.3000 0.2371 0.2550 13,729 -0.04(-15.00%)
Mar 29, 2022 0.2825 0.3000 0.2672 0.3000 71,763 +0.02(+8.11%)
Mar 28, 2022 0.2775 0.2850 0.2775 0.2775 800 -0.01(-2.63%)
Mar 25, 2022 0.2500 0.2880 0.2300 0.2850 38,704 +0.03(+14.00%)
Mar 24, 2022 0.2200 0.2700 0.2100 0.2500 190,101 +0.03(+14.94%)
Mar 23, 2022 0.2300 0.2500 0.2000 0.2175 166,323 -0.02(-9.37%)
Mar 22, 2022 0.2400 0.2650 0.2205 0.2400 81,527 +0.01(+2.17%)
Mar 21, 2022 0.2500 0.2500 0.2067 0.2349 259,392 -0.02(-6.04%)
Mar 18, 2022 0.2649 0.2649 0.2300 0.2500 48,931 +0.01(+2.04%)
Mar 17, 2022 0.2900 0.2975 0.2400 0.2450 125,916 -0.02(-7.55%)
Mar 16, 2022 0.2595 0.3300 0.2300 0.2650 263,270 +0.02(+8.25%)
Mar 15, 2022 0.2300 0.2595 0.2230 0.2448 45,752 -0.01(-2.08%)
Mar 14, 2022 0.2800 0.2800 0.2318 0.2500 113,646 -0.03(-10.71%)
Mar 11, 2022 0.2700 0.2800 0.2400 0.2800 269,211 +0.01(+3.74%)
Mar 10, 2022 0.2899 0.2899 0.2600 0.2699 49,189 -0.02(-6.93%)
Mar 09, 2022 0.2965 0.2999 0.2700 0.2900 41,450 +0.01(+3.39%)
Mar 08, 2022 0.3010 0.3010 0.2805 0.2805 33,501 -0.02(-7.27%)
Mar 07, 2022 0.3200 0.3500 0.3000 0.3025 55,289 -0.02(-6.61%)
Mar 04, 2022 0.2921 0.3300 0.2900 0.3239 36,777 -0.01(-1.85%)
Mar 03, 2022 0.3200 0.3575 0.2901 0.3300 88,557 +0.04(+12.59%)
Mar 02, 2022 0.3200 0.3200 0.2931 0.2931 14,640 -0.01(-3.90%)
Mar 01, 2022 0.3120 0.3200 0.3000 0.3050 30,566 -0.01(-2.24%)
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%)
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.