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 (%)
Oct 31, 2018 2.150 2.250 2.150 2.230 29,157 +0.10(+4.45%)
Oct 30, 2018 2.180 2.210 2.090 2.135 32,139 -0.05(-2.06%)
Oct 29, 2018 2.270 2.280 2.180 2.180 52,455 -0.10(-4.39%)
Oct 26, 2018 2.235 2.300 2.200 2.280 29,200 +0.03(+1.56%)
Oct 25, 2018 2.300 2.300 2.210 2.245 23,510 -0.03(-1.54%)
Oct 24, 2018 2.315 2.350 2.270 2.280 42,047 -0.07(-2.98%)
Oct 23, 2018 2.385 2.400 2.300 2.350 44,531 -0.07(-2.89%)
Oct 22, 2018 2.450 2.450 2.320 2.420 41,532 -0.04(-1.63%)
Oct 19, 2018 2.340 2.490 2.325 2.460 45,700 +0.16(+6.96%)
Oct 18, 2018 2.315 2.350 2.300 2.300 27,948 +0.00(+0.00%)
Oct 17, 2018 2.340 2.380 2.250 2.300 43,999 -0.03(-1.29%)
Oct 16, 2018 2.380 2.400 2.330 2.330 63,893 -0.04(-1.69%)
Oct 15, 2018 2.450 2.490 2.330 2.370 51,049 -0.07(-2.87%)
Oct 12, 2018 2.500 2.510 2.170 2.440 141,800 -0.07(-2.79%)
Oct 11, 2018 2.730 2.770 2.510 2.510 51,280 -0.22(-8.13%)
Oct 10, 2018 2.850 2.850 2.640 2.732 79,215 -0.07(-2.43%)
Oct 09, 2018 2.950 2.990 2.730 2.800 129,938 -0.17(-5.72%)
Oct 08, 2018 2.965 3.080 2.890 2.970 85,337 -0.02(-0.67%)
Oct 05, 2018 2.990 2.990 2.910 2.990 53,700 +0.08(+2.75%)
Oct 04, 2018 2.920 3.000 2.910 2.910 38,735 -0.01(-0.34%)
Oct 03, 2018 2.940 2.970 2.900 2.920 34,005 -0.05(-1.68%)
Oct 02, 2018 3.050 3.050 2.920 2.970 47,360 +0.01(+0.34%)
Oct 01, 2018 3.250 3.370 2.960 2.960 191,010 -0.06(-1.99%)
Sep 28, 2018 3.120 3.140 2.960 3.020 86,900 -0.11(-3.51%)
Sep 27, 2018 2.950 3.180 2.950 3.130 129,157 +0.21(+7.19%)
Sep 26, 2018 2.850 2.980 2.720 2.920 86,547 +0.21(+7.75%)
Sep 25, 2018 2.925 3.100 2.710 2.710 136,508 -0.21(-7.26%)
Sep 24, 2018 2.950 3.030 2.900 2.922 66,198 -0.05(-1.62%)
Sep 21, 2018 2.980 3.070 2.950 2.970 116,100 -0.01(-0.34%)
Sep 20, 2018 2.840 3.060 2.780 2.980 225,707 +0.15(+5.11%)
Sep 19, 2018 2.750 2.900 2.715 2.835 63,736 +0.14(+5.29%)
Sep 18, 2018 2.600 2.790 2.600 2.692 53,973 +0.16(+6.42%)
Sep 17, 2018 2.840 2.840 2.510 2.530 83,102 -0.32(-11.23%)
Sep 14, 2018 2.740 2.850 2.710 2.850 153,400 +0.12(+4.59%)
Sep 13, 2018 2.615 2.840 2.590 2.725 134,315 +0.15(+5.62%)
Sep 12, 2018 2.375 2.600 2.350 2.580 128,525 +0.30(+13.16%)
Sep 11, 2018 2.040 2.330 2.000 2.280 94,735 +0.26(+12.87%)
Sep 10, 2018 2.075 2.075 2.000 2.020 34,615 -0.10(-4.72%)
Sep 07, 2018 2.150 2.220 2.100 2.120 32,200 -0.00(-0.21%)
Sep 06, 2018 2.300 2.300 2.120 2.124 29,727 -0.13(-5.58%)
Sep 05, 2018 2.480 2.480 2.160 2.250 55,689 -0.24(-9.64%)
Sep 04, 2018 2.800 2.800 2.350 2.490 76,083 -0.17(-6.57%)
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%)
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.