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: 2:29 PM EDT, May 9, 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 (%)
Aug 31, 2018 2.665 2.665 2.665 0 -0.04(-1.30%)
Aug 30, 2018 2.615 2.940 2.615 2.700 153,499 +0.11(+4.25%)
Aug 29, 2018 2.070 2.690 2.070 2.590 287,813 +0.44(+20.47%)
Aug 28, 2018 1.740 2.200 1.730 2.150 145,301 +0.37(+20.79%)
Aug 27, 2018 1.815 1.830 1.720 1.780 42,879 -0.04(-2.20%)
Aug 24, 2018 1.740 1.840 1.670 1.820 61,900 +0.07(+4.00%)
Aug 23, 2018 1.740 1.880 1.735 1.750 53,287 -0.02(-1.13%)
Aug 22, 2018 1.720 1.790 1.710 1.770 30,209 +0.06(+3.51%)
Aug 21, 2018 1.780 1.780 1.700 1.710 59,772 -0.06(-3.39%)
Aug 20, 2018 1.790 1.800 1.760 1.770 22,977 -0.02(-1.12%)
Aug 17, 2018 1.850 1.850 1.720 1.790 48,600 -0.09(-4.79%)
Aug 16, 2018 1.760 1.890 1.670 1.880 126,253 +0.07(+4.16%)
Aug 15, 2018 1.890 1.890 1.780 1.805 39,826 -0.14(-6.96%)
Aug 14, 2018 1.990 1.990 1.870 1.940 70,246 -0.02(-1.02%)
Aug 13, 2018 2.080 2.080 1.910 1.960 68,959 -0.12(-5.77%)
Aug 10, 2018 2.100 2.127 2.040 2.080 21,600 -0.02(-0.95%)
Aug 09, 2018 2.050 2.100 2.012 2.100 32,391 +0.07(+3.45%)
Aug 08, 2018 2.010 2.050 2.010 2.030 33,243 +0.02(+1.00%)
Aug 07, 2018 2.000 2.140 2.000 2.010 36,616 +0.01(+0.50%)
Aug 06, 2018 2.050 2.060 2.000 2.000 71,019 -0.07(-3.38%)
Aug 03, 2018 2.092 2.092 2.050 2.070 48,500 -0.04(-1.90%)
Aug 02, 2018 2.120 2.135 2.080 2.110 86,574 -0.03(-1.29%)
Aug 01, 2018 2.150 2.160 2.110 2.138 25,176 -0.02(-1.04%)
Jul 31, 2018 2.210 2.217 2.160 2.160 29,037 -0.10(-4.42%)
Jul 30, 2018 2.200 2.260 2.200 2.260 22,040 +0.00(+0.00%)
Jul 27, 2018 2.110 2.280 2.110 2.260 58,400 +0.14(+6.60%)
Jul 26, 2018 2.170 2.200 2.110 2.120 46,606 -0.04(-1.85%)
Jul 25, 2018 2.180 2.190 2.110 2.160 83,492 -0.03(-1.37%)
Jul 24, 2018 2.220 2.270 2.180 2.190 63,482 -0.11(-4.78%)
Jul 23, 2018 2.290 2.300 2.210 2.300 54,739 +0.00(+0.00%)
Jul 20, 2018 2.300 2.120 2.300 82,741 -0.04(-1.71%)
Jul 19, 2018 2.430 2.440 2.200 2.340 113,015 -0.12(-4.88%)
Jul 18, 2018 2.590 2.640 2.420 2.460 72,283 -0.17(-6.46%)
Jul 17, 2018 2.660 2.665 2.550 2.630 99,910 -0.09(-3.31%)
Jul 16, 2018 2.810 2.820 2.580 2.720 82,083 -0.09(-3.20%)
Jul 13, 2018 2.890 2.890 2.700 2.810 58,923 -0.07(-2.43%)
Jul 12, 2018 2.600 2.950 2.600 2.880 250,168 +0.25(+9.51%)
Jul 11, 2018 2.425 2.650 2.000 2.630 338,466 +0.23(+9.58%)
Jul 10, 2018 2.970 2.980 2.400 2.400 636,160 -0.60(-20.00%)
Jul 09, 2018 3.600 3.600 2.960 3.000 451,214 -0.58(-16.20%)
Jul 06, 2018 3.580 3.600 3.570 3.580 99,710 +0.00(+0.03%)
Jul 05, 2018 3.580 3.470 3.579 96,575 +0.11(+3.14%)
Jul 03, 2018 3.470 3.470 3.470 0 +0.03(+0.87%)
Jul 02, 2018 3.400 3.460 3.400 3.440 31,040 +0.04(+1.18%)
Jun 29, 2018 3.430 3.400 32,931 +0.04(+1.19%)
Jun 28, 2018 3.400 3.450 3.340 3.360 76,378 -0.05(-1.47%)
Jun 27, 2018 3.420 3.490 3.400 3.410 71,192 +0.00(+0.00%)
Jun 26, 2018 3.420 3.490 3.400 3.410 56,994 +0.00(+0.00%)
Jun 25, 2018 3.450 3.470 3.410 3.410 20,629 -0.04(-1.16%)
Jun 22, 2018 3.470 3.520 3.380 3.450 48,071 -0.01(-0.29%)
Jun 21, 2018 3.470 3.550 3.450 3.460 85,093 -0.01(-0.29%)
Jun 20, 2018 3.380 3.530 3.340 3.470 70,129 +0.09(+2.66%)
Jun 19, 2018 3.430 3.440 3.350 3.380 67,137 -0.05(-1.49%)
Jun 18, 2018 3.430 3.470 3.400 3.431 44,718 +0.00(+0.04%)
Jun 15, 2018 3.400 3.350 3.430 48,839 +0.03(+0.88%)
Jun 14, 2018 3.420 3.500 3.360 3.400 84,043 -0.02(-0.58%)
Jun 13, 2018 3.380 3.540 3.380 3.420 84,468 +0.01(+0.29%)
Jun 12, 2018 3.550 3.550 3.370 3.410 94,720 -0.09(-2.57%)
Jun 11, 2018 3.570 3.580 3.500 3.500 50,734 -0.07(-1.96%)
Jun 08, 2018 3.510 3.580 3.500 3.570 74,448 +0.07(+2.00%)
Jun 07, 2018 3.500 3.580 3.490 3.500 107,751 +0.02(+0.57%)
Jun 06, 2018 3.330 3.590 3.320 3.480 97,878 +0.14(+4.19%)
Jun 05, 2018 3.475 3.580 3.310 3.340 106,624 -0.13(-3.75%)
Jun 04, 2018 3.635 3.650 3.430 3.470 128,120 -0.14(-3.88%)
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.