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 (%)
Jul 29, 2016 2.020 2.490 1.650 2.490 7,891 +0.25(+11.16%)
Jul 28, 2016 2.160 2.490 1.910 2.240 6,450 -0.18(-7.44%)
Jul 27, 2016 2.100 2.420 2.050 2.420 8,740 +0.27(+12.56%)
Jul 26, 2016 2.050 2.150 2.050 2.150 3,600 +0.10(+4.88%)
Jul 25, 2016 2.100 2.150 2.050 2.050 1,900 +0.00(+0.00%)
Jul 22, 2016 2.100 2.100 2.000 2.050 2,790 +0.05(+2.50%)
Jul 21, 2016 1.550 2.100 1.550 2.000 5,760 +0.45(+29.03%)
Jul 20, 2016 1.400 1.670 1.350 1.550 12,469 +0.15(+10.71%)
Jul 19, 2016 1.500 1.500 1.400 1.400 8,250 -0.10(-6.67%)
Jul 18, 2016 1.460 1.500 1.260 1.500 2,161 +0.05(+3.45%)
Jul 15, 2016 1.450 1.450 1.450 1.450 2,000 -0.15(-9.38%)
Jul 14, 2016 1.550 1.600 1.460 1.600 4,500 -0.05(-3.03%)
Jul 13, 2016 1.718 1.718 1.550 1.650 2,300 -0.07(-4.07%)
Jul 12, 2016 1.720 1.720 1.720 1.720 250 +0.01(+0.58%)
Jul 11, 2016 1.565 1.710 1.560 1.710 5,650 +0.11(+6.87%)
Jul 08, 2016 1.820 1.580 1.600 3,115 -0.22(-12.09%)
Jul 07, 2016 1.800 1.820 1.800 1.820 12,791 -0.28(-13.33%)
Jul 05, 2016 1.890 2.100 1.890 2.100 1,603 +0.23(+12.30%)
Jul 01, 2016 1.870 1.870 1.870 0 -0.23(-10.95%)
Jun 30, 2016 2.150 2.150 1.800 2.100 21,344 -0.01(-0.47%)
Jun 29, 2016 2.210 2.210 2.110 2.110 2,151 -0.10(-4.52%)
Jun 28, 2016 2.430 2.430 2.200 2.210 1,075 -0.21(-8.68%)
Jun 27, 2016 2.350 2.420 2.350 2.420 2,600 +0.07(+2.98%)
Jun 24, 2016 2.350 2.350 2.340 2.350 3,274 -0.15(-6.00%)
Jun 23, 2016 2.400 2.500 2.400 2.500 5,081 +0.00(+0.00%)
Jun 21, 2016 2.500 2.500 2.500 0 -0.14(-5.30%)
Jun 20, 2016 2.650 2.650 2.550 2.640 6,219 +0.04(+1.72%)
Jun 17, 2016 2.630 2.630 2.595 2.595 6,007 -0.09(-3.52%)
Jun 16, 2016 2.620 2.690 2.620 2.690 1,680 -0.31(-10.33%)
Jun 14, 2016 3.000 3.000 3.000 0 +0.17(+6.01%)
Jun 13, 2016 2.910 2.910 2.830 2.830 5,050 -0.17(-5.67%)
Jun 10, 2016 2.650 3.000 2.650 3.000 1,847 +0.40(+15.38%)
Jun 09, 2016 2.730 2.730 2.550 2.600 14,150 -0.13(-4.76%)
Jun 08, 2016 2.764 2.764 2.730 2.730 430 +0.00(+0.00%)
Jun 07, 2016 2.900 2.900 2.700 2.730 4,681 -0.17(-5.86%)
Jun 06, 2016 2.900 2.900 2.900 2.900 339 -0.10(-3.33%)
Jun 03, 2016 3.000 3.000 3.000 3.000 627 +0.10(+3.45%)
Jun 02, 2016 2.900 2.900 2.890 2.900 794 -0.10(-3.33%)
Jun 01, 2016 3.050 3.290 2.600 3.000 5,874 -0.05(-1.64%)
May 31, 2016 3.272 3.272 3.000 3.050 4,100 -0.27(-8.13%)
May 27, 2016 3.320 3.320 3.320 0 +0.34(+11.60%)
May 26, 2016 3.490 3.510 2.000 2.975 40,166 -0.55(-15.72%)
May 25, 2016 3.450 3.650 3.410 3.530 24,160 +0.08(+2.32%)
May 24, 2016 3.610 3.610 3.450 3.450 23,812 -0.18(-4.96%)
May 23, 2016 3.680 3.680 3.630 3.630 21,816 -0.06(-1.63%)
May 20, 2016 3.740 3.900 3.680 3.690 32,192 -0.01(-0.27%)
May 19, 2016 3.770 3.770 3.610 3.700 20,623 -0.10(-2.63%)
May 18, 2016 3.890 3.920 3.750 3.800 3,661 +0.05(+1.33%)
May 17, 2016 3.700 3.750 3.610 3.750 11,804 +0.05(+1.35%)
May 16, 2016 3.800 3.800 3.700 3.700 4,560 -0.10(-2.63%)
May 13, 2016 3.835 3.855 3.720 3.800 35,370 -0.04(-1.04%)
May 12, 2016 3.900 3.900 3.820 3.840 81,028 -0.09(-2.29%)
May 11, 2016 3.868 3.930 3.800 3.930 14,629 +0.02(+0.51%)
May 10, 2016 3.920 3.930 3.910 3.910 10,302 -0.02(-0.51%)
May 09, 2016 3.980 3.990 3.930 3.930 14,290 -0.01(-0.25%)
May 06, 2016 3.900 3.980 3.850 3.940 26,114 +0.04(+1.03%)
May 05, 2016 4.010 4.010 3.900 3.900 53,918 -0.09(-2.26%)
May 04, 2016 4.010 4.010 3.980 3.990 23,570 -0.02(-0.50%)
May 03, 2016 4.012 4.020 3.919 4.010 15,205 +0.00(+0.00%)
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.