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 (%)
Jun 30, 2021 0.8413 0.9400 0.8413 0.9100 54,838 +0.05(+5.81%)
Jun 29, 2021 0.8747 0.8850 0.8500 0.8600 31,355 -0.01(-1.15%)
Jun 28, 2021 0.8860 0.8860 0.8700 0.8700 4,937 -0.02(-1.69%)
Jun 25, 2021 0.8900 0.8900 0.8700 0.8850 5,826 -0.01(-0.56%)
Jun 24, 2021 0.9000 0.9000 0.8500 0.8900 28,408 -0.01(-1.11%)
Jun 23, 2021 0.8600 0.9000 0.8500 0.9000 24,941 +0.04(+4.65%)
Jun 22, 2021 0.8785 0.8800 0.8550 0.8600 26,361 -0.02(-2.27%)
Jun 21, 2021 0.8600 0.9300 0.8450 0.8800 70,795 -0.01(-1.12%)
Jun 18, 2021 0.8910 0.9300 0.8900 0.8900 49,115 +0.00(+0.01%)
Jun 17, 2021 0.9000 0.9000 0.8874 0.8899 17,299 -0.01(-0.57%)
Jun 16, 2021 0.9500 0.9500 0.8800 0.8950 94,189 -0.02(-2.60%)
Jun 15, 2021 0.9001 0.9299 0.8968 0.9189 126,306 -0.01(-1.19%)
Jun 14, 2021 0.9500 0.9500 0.8900 0.9300 103,586 +0.00(+0.00%)
Jun 11, 2021 0.9175 0.9400 0.9000 0.9300 58,659 -0.01(-1.59%)
Jun 10, 2021 0.9800 0.9800 0.9000 0.9450 141,082 -0.04(-3.57%)
Jun 09, 2021 0.9350 0.9895 0.9000 0.9800 179,798 +0.05(+5.95%)
Jun 08, 2021 0.9350 0.9400 0.9200 0.9250 30,020 -0.01(-1.07%)
Jun 07, 2021 0.9450 0.9500 0.9300 0.9350 16,643 -0.01(-1.06%)
Jun 04, 2021 0.9300 0.9500 0.9250 0.9450 32,546 -0.01(-0.53%)
Jun 03, 2021 0.9400 0.9500 0.9250 0.9500 68,700 +0.00(+0.00%)
Jun 02, 2021 0.9500 0.9600 0.9368 0.9500 20,660 +0.00(+0.00%)
Jun 01, 2021 0.9600 0.9600 0.9363 0.9500 13,116 -0.01(-1.04%)
May 28, 2021 0.9525 0.9750 0.9350 0.9600 35,988 +0.01(+1.05%)
May 27, 2021 0.9600 0.9600 0.9350 0.9500 21,549 -0.02(-2.06%)
May 26, 2021 0.9300 0.9754 0.9300 0.9700 45,156 +0.04(+4.30%)
May 25, 2021 0.9648 0.9700 0.9300 0.9300 45,812 -0.04(-3.88%)
May 24, 2021 0.9600 1.000 0.9551 0.9675 36,429 -0.01(-0.77%)
May 21, 2021 1.000 1.020 0.9560 0.9750 65,874 -0.05(-4.41%)
May 20, 2021 0.9560 1.060 0.9560 1.020 59,598 +0.02(+2.00%)
May 19, 2021 0.9700 1.033 0.9550 1.000 46,434 +0.01(+1.01%)
May 18, 2021 1.030 1.060 0.9700 0.9900 33,193 -0.02(-1.98%)
May 17, 2021 1.050 1.050 0.9700 1.010 45,401 +0.05(+5.21%)
May 14, 2021 0.9400 0.9999 0.9300 0.9600 25,480 +0.02(+2.13%)
May 13, 2021 1.015 1.040 0.9110 0.9400 70,008 -0.11(-10.48%)
May 12, 2021 1.015 1.050 1.000 1.050 79,005 +0.03(+2.44%)
May 11, 2021 0.9550 1.050 0.9550 1.025 254,708 +0.08(+7.92%)
May 10, 2021 0.9350 0.9498 0.9110 0.9498 29,732 +0.02(+2.02%)
May 07, 2021 0.9200 0.9500 0.9200 0.9310 26,748 +0.01(+1.20%)
May 06, 2021 0.9500 0.9500 0.9200 0.9200 51,360 -0.06(-6.12%)
May 05, 2021 0.9700 0.9800 0.9500 0.9800 23,971 +0.00(+0.05%)
May 04, 2021 0.9700 1.015 0.9600 0.9795 48,878 +0.01(+1.50%)
May 03, 2021 1.070 1.100 0.9100 0.9650 54,074 -0.11(-9.81%)
Apr 30, 2021 1.055 1.090 1.050 1.070 29,800 -0.02(-1.83%)
Apr 29, 2021 1.010 1.090 1.010 1.090 57,492 +0.05(+4.81%)
Apr 28, 2021 1.010 1.050 1.010 1.040 29,886 +0.02(+1.96%)
Apr 27, 2021 1.000 1.040 0.9700 1.020 196,246 +0.04(+3.55%)
Apr 26, 2021 0.9500 0.9875 0.9500 0.9850 40,109 +0.04(+3.68%)
Apr 23, 2021 0.9450 0.9750 0.9450 0.9500 77,500 +0.01(+1.60%)
Apr 22, 2021 0.9300 0.9350 0.9100 0.9350 22,030 +0.01(+0.81%)
Apr 21, 2021 0.9350 0.9350 0.9250 0.9275 10,363 +0.01(+0.82%)
Apr 20, 2021 0.9100 0.9300 0.9100 0.9200 51,286 +0.01(+1.10%)
Apr 19, 2021 0.9050 0.9500 0.9000 0.9100 37,975 +0.01(+1.11%)
Apr 16, 2021 1.000 1.000 0.9000 0.9000 86,900 -0.05(-5.26%)
Apr 15, 2021 0.9700 1.010 0.9000 0.9500 54,676 -0.03(-3.06%)
Apr 14, 2021 0.9250 0.9900 0.9240 0.9800 103,381 +0.05(+5.95%)
Apr 13, 2021 0.9200 0.9250 0.9150 0.9250 71,645 +0.01(+0.54%)
Apr 12, 2021 0.9200 0.9250 0.9050 0.9200 17,843 +0.01(+0.55%)
Apr 09, 2021 0.9100 0.9150 0.9050 0.9150 16,500 +0.01(+0.55%)
Apr 08, 2021 0.9010 0.9200 0.9001 0.9100 65,102 -0.00(-0.05%)
Apr 07, 2021 0.9550 0.9550 0.8900 0.9105 117,760 -0.01(-1.29%)
Apr 06, 2021 0.9425 0.9425 0.9100 0.9224 51,392 -0.01(-1.35%)
Apr 05, 2021 0.9500 0.9500 0.9100 0.9350 32,784 -0.01(-1.58%)
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.