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 31, 2017 4.200 4.280 4.190 4.230 13,179 +0.03(+0.71%)
Jul 28, 2017 4.400 4.400 4.200 4.200 25,511 -0.12(-2.78%)
Jul 27, 2017 4.340 4.450 4.190 4.320 36,697 -0.02(-0.46%)
Jul 26, 2017 4.400 4.420 4.107 4.340 33,208 -0.04(-0.91%)
Jul 25, 2017 4.550 4.550 4.300 4.380 37,759 -0.07(-1.57%)
Jul 24, 2017 4.410 4.495 4.330 4.450 44,884 +0.12(+2.77%)
Jul 21, 2017 4.250 4.500 4.230 4.330 82,523 +0.14(+3.34%)
Jul 20, 2017 4.230 4.080 4.190 32,041 +0.11(+2.70%)
Jul 19, 2017 4.050 4.145 3.990 4.080 25,553 +0.03(+0.74%)
Jul 18, 2017 4.050 4.090 3.980 4.050 15,835 +0.05(+1.25%)
Jul 17, 2017 4.010 4.100 3.980 4.000 24,557 -0.09(-2.20%)
Jul 14, 2017 4.070 4.100 4.000 4.090 20,682 +0.10(+2.51%)
Jul 13, 2017 4.020 4.150 3.990 3.990 21,626 -0.07(-1.72%)
Jul 12, 2017 4.150 4.150 4.000 4.060 22,682 -0.07(-1.66%)
Jul 11, 2017 4.100 4.200 3.980 4.128 31,845 +0.08(+1.94%)
Jul 10, 2017 4.150 4.150 3.920 4.050 23,346 +0.07(+1.76%)
Jul 07, 2017 3.970 4.000 3.930 3.980 14,944 +0.01(+0.25%)
Jul 06, 2017 4.010 4.010 3.960 3.970 17,387 -0.03(-0.75%)
Jul 05, 2017 4.095 4.110 3.940 4.000 25,293 -0.09(-2.20%)
Jul 03, 2017 4.170 4.170 4.090 4.090 3,957 -0.01(-0.24%)
Jun 30, 2017 4.040 4.250 4.000 4.100 26,867 +0.10(+2.50%)
Jun 29, 2017 3.970 4.000 3.970 4.000 62,451 +0.10(+2.56%)
Jun 28, 2017 4.090 4.100 3.900 3.900 21,420 -0.19(-4.65%)
Jun 27, 2017 4.120 4.120 3.950 4.090 26,237 -0.02(-0.49%)
Jun 26, 2017 4.100 4.200 4.060 4.110 16,195 +0.02(+0.49%)
Jun 23, 2017 4.144 4.190 3.990 4.090 43,697 -0.04(-0.97%)
Jun 22, 2017 4.480 4.480 4.100 4.130 32,556 -0.25(-5.64%)
Jun 21, 2017 4.350 4.550 4.250 4.377 40,206 +0.03(+0.62%)
Jun 20, 2017 4.175 4.550 4.175 4.350 17,533 +0.17(+4.07%)
Jun 19, 2017 4.060 4.200 4.040 4.180 20,003 +0.11(+2.76%)
Jun 16, 2017 4.060 4.075 4.010 4.068 15,530 -0.00(-0.06%)
Jun 15, 2017 4.390 4.390 3.990 4.070 32,193 -0.29(-6.65%)
Jun 14, 2017 4.380 4.395 4.240 4.360 15,727 -0.02(-0.46%)
Jun 13, 2017 4.120 4.690 4.120 4.380 41,364 +0.34(+8.42%)
Jun 12, 2017 4.810 4.810 4.040 4.040 86,876 -0.62(-13.30%)
Jun 09, 2017 4.890 5.100 4.660 4.660 209,044 +0.04(+0.87%)
Jun 08, 2017 3.850 4.620 3.660 4.620 156,605 +1.03(+28.69%)
Jun 07, 2017 3.300 3.590 3.300 3.590 48,616 +0.29(+8.79%)
Jun 06, 2017 3.500 3.500 3.190 3.300 102,613 -0.20(-5.71%)
Jun 05, 2017 3.630 3.700 3.480 3.500 64,714 -0.13(-3.58%)
Jun 02, 2017 3.745 3.750 3.620 3.630 37,976 -0.15(-4.02%)
Jun 01, 2017 3.845 3.850 3.720 3.782 25,682 -0.03(-0.73%)
May 31, 2017 3.871 3.871 3.800 3.810 44,163 -0.04(-1.04%)
May 30, 2017 3.900 3.930 3.760 3.850 46,273 -0.05(-1.28%)
May 26, 2017 3.910 3.950 3.900 3.900 34,134 -0.01(-0.26%)
May 25, 2017 3.900 3.930 3.900 3.910 17,924 -0.04(-1.01%)
May 24, 2017 3.950 3.990 3.920 3.950 10,560 -0.02(-0.50%)
May 23, 2017 3.900 3.990 3.900 3.970 16,600 +0.07(+1.79%)
May 22, 2017 3.992 4.000 3.900 3.900 37,241 -0.10(-2.38%)
May 19, 2017 4.150 4.180 3.989 3.995 7,988 -0.00(-0.12%)
May 18, 2017 4.030 4.050 3.950 4.000 17,362 +0.04(+1.01%)
May 17, 2017 4.010 4.040 3.900 3.960 32,562 -0.04(-1.00%)
May 16, 2017 4.180 4.180 3.910 4.000 55,695 -0.18(-4.31%)
May 15, 2017 4.100 4.180 3.950 4.180 31,945 +0.07(+1.70%)
May 12, 2017 4.100 4.270 4.070 4.110 7,652 +0.02(+0.49%)
May 11, 2017 4.065 4.190 4.060 4.090 16,252 +0.04(+0.99%)
May 10, 2017 4.080 4.130 3.950 4.050 28,715 -0.03(-0.74%)
May 09, 2017 4.160 4.180 4.080 4.080 35,604 -0.11(-2.63%)
May 08, 2017 4.300 4.380 4.190 4.190 28,620 -0.09(-2.10%)
May 05, 2017 3.970 4.300 3.970 4.280 53,202 +0.33(+8.35%)
May 04, 2017 4.010 4.030 3.950 3.950 74,672 -0.07(-1.74%)
May 03, 2017 4.360 4.400 4.020 4.020 64,640 -0.38(-8.64%)
May 02, 2017 4.820 4.820 4.400 4.400 80,060 -0.38(-7.95%)
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.