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 (%)
Sep 29, 2017 3.870 3.940 3.820 3.850 59,810 -0.09(-2.28%)
Sep 28, 2017 3.880 4.000 3.870 3.940 42,709 +0.04(+1.03%)
Sep 27, 2017 3.950 3.950 3.820 3.900 17,135 +0.00(+0.00%)
Sep 26, 2017 4.000 4.070 3.800 3.900 34,249 -0.04(-1.02%)
Sep 25, 2017 4.160 4.160 3.900 3.940 37,761 -0.09(-2.27%)
Sep 22, 2017 3.970 4.070 3.960 4.032 113,078 +0.06(+1.55%)
Sep 21, 2017 3.950 4.000 3.870 3.970 65,585 +0.07(+1.79%)
Sep 20, 2017 3.850 3.930 3.850 3.900 46,440 +0.03(+0.78%)
Sep 19, 2017 3.855 3.920 3.780 3.870 54,393 -0.03(-0.77%)
Sep 18, 2017 3.425 3.950 3.390 3.900 135,029 +0.51(+15.04%)
Sep 15, 2017 3.480 3.550 3.350 3.390 34,686 -0.07(-2.02%)
Sep 14, 2017 3.500 3.580 3.420 3.460 56,066 +0.00(+0.00%)
Sep 13, 2017 3.530 3.530 3.410 3.460 97,026 -0.08(-2.26%)
Sep 12, 2017 3.620 3.650 3.510 3.540 56,709 -0.08(-2.21%)
Sep 11, 2017 3.660 3.660 3.570 3.620 58,192 -0.04(-1.09%)
Sep 08, 2017 3.800 3.850 3.620 3.660 57,081 -0.09(-2.40%)
Sep 07, 2017 3.980 4.000 3.750 3.750 70,387 -0.20(-5.06%)
Sep 06, 2017 3.940 4.040 3.930 3.950 42,199 +0.05(+1.28%)
Sep 05, 2017 4.040 4.040 3.900 3.900 26,033 -0.10(-2.50%)
Sep 01, 2017 3.940 4.090 3.940 4.000 19,120 -0.06(-1.42%)
Aug 31, 2017 3.920 4.090 3.920 4.058 33,511 +0.17(+4.35%)
Aug 30, 2017 3.950 4.100 3.889 3.889 38,544 -0.08(-2.05%)
Aug 29, 2017 4.050 4.050 3.950 3.970 31,878 -0.04(-1.00%)
Aug 28, 2017 3.950 4.010 3.920 4.010 22,623 +0.11(+2.82%)
Aug 25, 2017 4.100 4.150 3.820 3.900 70,930 -0.19(-4.65%)
Aug 24, 2017 3.900 4.100 3.860 4.090 32,334 +0.21(+5.33%)
Aug 23, 2017 3.850 3.940 3.810 3.883 19,007 +0.01(+0.20%)
Aug 22, 2017 3.850 4.000 3.805 3.875 21,088 +0.03(+0.66%)
Aug 21, 2017 3.880 3.900 3.810 3.850 25,535 -0.03(-0.77%)
Aug 18, 2017 3.880 3.880 3.790 3.880 12,227 +0.00(+0.00%)
Aug 17, 2017 3.750 3.900 3.750 3.880 28,097 +0.13(+3.47%)
Aug 16, 2017 3.630 3.790 3.630 3.750 14,565 +0.12(+3.31%)
Aug 15, 2017 3.600 3.660 3.570 3.630 29,787 +0.03(+0.83%)
Aug 14, 2017 3.710 3.800 3.500 3.600 65,678 -0.11(-2.96%)
Aug 11, 2017 3.740 3.800 3.560 3.710 52,260 -0.08(-2.11%)
Aug 10, 2017 3.840 3.900 3.600 3.790 59,252 -0.05(-1.30%)
Aug 09, 2017 3.950 3.950 3.840 3.840 37,302 -0.06(-1.54%)
Aug 08, 2017 3.950 3.970 3.890 3.900 44,041 -0.04(-1.02%)
Aug 07, 2017 4.040 4.050 3.910 3.940 39,742 -0.06(-1.50%)
Aug 04, 2017 4.010 4.060 3.990 4.000 35,814 -0.03(-0.74%)
Aug 03, 2017 4.080 4.080 4.010 4.030 23,493 +0.01(+0.25%)
Aug 02, 2017 4.180 4.180 4.000 4.020 43,738 -0.14(-3.46%)
Aug 01, 2017 4.280 4.280 4.164 4.164 22,446 -0.07(-1.56%)
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%)
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.