Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Biomed Inc (OP: QBIO )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 1, 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 (%)
Apr 30, 2018 3.210 3.210 3.150 3.160 22,277 -0.03(-0.94%)
Apr 27, 2018 3.140 3.260 3.140 3.190 103,781 +0.05(+1.59%)
Apr 26, 2018 3.165 3.410 3.140 3.140 64,802 -0.11(-3.38%)
Apr 25, 2018 3.280 3.320 3.230 3.250 66,967 -0.05(-1.52%)
Apr 24, 2018 3.450 3.450 3.150 3.300 109,281 -0.15(-4.35%)
Apr 23, 2018 3.580 3.580 3.350 3.450 40,654 -0.10(-2.79%)
Apr 20, 2018 3.500 3.580 3.450 3.549 75,273 +0.10(+2.87%)
Apr 19, 2018 3.600 3.600 3.290 3.450 106,620 -0.15(-4.17%)
Apr 18, 2018 3.600 3.680 3.550 3.600 103,610 +0.06(+1.69%)
Apr 17, 2018 3.540 3.620 3.500 3.540 119,719 +0.02(+0.57%)
Apr 16, 2018 3.580 3.580 3.430 3.520 107,372 +0.04(+1.15%)
Apr 13, 2018 3.462 3.580 3.340 3.480 127,557 +0.06(+1.75%)
Apr 12, 2018 3.400 3.650 3.400 3.420 66,540 +0.06(+1.79%)
Apr 11, 2018 3.350 3.440 3.200 3.360 74,394 +0.01(+0.30%)
Apr 10, 2018 3.410 3.480 3.250 3.350 126,959 -0.06(-1.76%)
Apr 09, 2018 3.575 3.653 3.410 3.410 205,535 -0.12(-3.40%)
Apr 06, 2018 3.250 3.650 3.230 3.530 197,684 +0.27(+8.28%)
Apr 05, 2018 3.135 3.950 3.130 3.260 415,072 +0.14(+4.49%)
Apr 04, 2018 3.060 3.150 3.060 3.120 75,720 +0.03(+0.97%)
Apr 03, 2018 3.020 3.100 3.020 3.090 39,485 +0.07(+2.49%)
Apr 02, 2018 3.025 3.050 3.000 3.015 51,445 -0.02(-0.82%)
Mar 29, 2018 3.040 3.040 3.040 0 +0.02(+0.66%)
Mar 28, 2018 3.040 3.060 2.970 3.020 63,678 -0.02(-0.66%)
Mar 27, 2018 3.050 3.090 3.040 3.040 44,385 -0.03(-0.98%)
Mar 26, 2018 3.100 3.110 3.050 3.070 43,734 -0.01(-0.32%)
Mar 23, 2018 3.070 3.100 3.030 3.080 84,513 +0.03(+0.98%)
Mar 22, 2018 3.030 3.070 2.980 3.050 49,747 +0.04(+1.33%)
Mar 21, 2018 3.015 3.074 2.960 3.010 31,477 -0.01(-0.33%)
Mar 20, 2018 3.070 3.070 2.900 3.020 40,503 -0.01(-0.46%)
Mar 19, 2018 3.080 3.080 3.000 3.034 41,136 -0.01(-0.20%)
Mar 16, 2018 3.000 3.090 3.000 3.040 74,872 +0.06(+2.01%)
Mar 15, 2018 2.940 3.020 2.930 2.980 58,106 +0.02(+0.68%)
Mar 14, 2018 2.965 3.000 2.915 2.960 84,873 +0.00(+0.00%)
Mar 13, 2018 3.060 3.100 2.960 2.960 64,371 -0.10(-3.27%)
Mar 12, 2018 3.130 3.130 3.020 3.060 46,009 -0.07(-2.24%)
Mar 09, 2018 3.040 3.170 3.000 3.130 85,056 +0.09(+3.06%)
Mar 08, 2018 3.150 3.150 3.000 3.037 62,675 -0.09(-2.97%)
Mar 07, 2018 3.020 3.165 2.990 3.130 74,578 +0.12(+3.99%)
Mar 06, 2018 3.050 3.090 2.990 3.010 61,136 +0.01(+0.33%)
Mar 05, 2018 2.950 3.070 2.950 3.000 57,775 +0.08(+2.74%)
Mar 02, 2018 2.950 3.050 2.890 2.920 34,940 +0.03(+1.04%)
Mar 01, 2018 2.980 3.050 2.820 2.890 43,674 -0.10(-3.34%)
Feb 28, 2018 3.070 3.110 2.960 2.990 72,399 -0.03(-0.99%)
Feb 27, 2018 2.980 3.020 2.750 3.020 472,120 +0.03(+1.00%)
Feb 26, 2018 3.175 3.270 2.990 2.990 125,612 -0.11(-3.55%)
Feb 23, 2018 3.185 3.270 3.020 3.100 161,632 -0.16(-4.91%)
Feb 22, 2018 3.530 3.530 3.120 3.260 172,205 -0.25(-7.12%)
Feb 21, 2018 3.460 3.600 3.450 3.510 143,264 +0.06(+1.74%)
Feb 20, 2018 3.200 3.570 3.200 3.450 158,720 +0.29(+9.00%)
Feb 16, 2018 3.165 3.165 3.165 0 +0.23(+8.02%)
Feb 15, 2018 2.860 3.200 2.820 2.930 163,647 +0.08(+2.81%)
Feb 14, 2018 2.800 2.900 2.800 2.850 127,870 +0.05(+1.79%)
Feb 13, 2018 2.920 2.920 2.750 2.800 139,240 -0.05(-1.75%)
Feb 12, 2018 3.045 3.065 2.850 2.850 180,877 -0.19(-6.25%)
Feb 09, 2018 3.190 3.215 2.980 3.040 143,253 -0.18(-5.59%)
Feb 08, 2018 3.200 3.390 3.180 3.220 116,132 +0.02(+0.63%)
Feb 07, 2018 3.200 3.290 3.190 3.200 134,227 +0.02(+0.63%)
Feb 06, 2018 3.365 3.400 3.180 3.180 216,905 -0.17(-5.07%)
Feb 05, 2018 3.445 3.480 3.350 3.350 88,063 -0.03(-0.89%)
Feb 02, 2018 3.610 3.665 3.250 3.380 221,020 -0.24(-6.63%)
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.