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 30, 2020 1.270 1.310 1.210 1.230 33,976 -0.04(-3.15%)
Sep 29, 2020 1.220 1.310 1.200 1.270 20,729 +0.03(+2.42%)
Sep 28, 2020 1.260 1.300 1.150 1.240 20,768 -0.06(-4.62%)
Sep 25, 2020 1.225 1.300 1.200 1.300 31,200 +0.09(+7.44%)
Sep 24, 2020 1.180 1.230 1.130 1.210 17,241 +0.03(+2.54%)
Sep 23, 2020 1.210 1.220 1.145 1.180 30,624 -0.01(-0.84%)
Sep 22, 2020 1.190 1.190 1.110 1.190 29,181 +0.06(+5.31%)
Sep 21, 2020 1.260 1.270 1.120 1.130 54,670 -0.13(-10.32%)
Sep 18, 2020 1.290 1.310 1.220 1.260 31,200 -0.05(-3.82%)
Sep 17, 2020 1.340 1.370 1.250 1.310 33,228 -0.01(-0.76%)
Sep 16, 2020 1.290 1.430 1.290 1.320 52,859 -0.02(-1.49%)
Sep 15, 2020 1.095 1.340 1.080 1.340 161,710 +0.25(+22.37%)
Sep 14, 2020 1.100 1.130 1.070 1.095 31,852 -0.02(-1.35%)
Sep 11, 2020 1.090 1.150 1.075 1.110 43,600 +0.02(+1.83%)
Sep 10, 2020 1.170 1.170 1.060 1.090 21,557 -0.04(-3.54%)
Sep 09, 2020 1.120 1.130 1.045 1.130 57,623 +0.01(+0.89%)
Sep 08, 2020 1.175 1.195 1.050 1.120 71,722 -0.04(-3.45%)
Sep 04, 2020 1.200 1.220 1.150 1.160 84,300 -0.03(-2.52%)
Sep 03, 2020 1.175 1.260 1.160 1.190 54,546 +0.01(+0.85%)
Sep 02, 2020 1.380 1.380 1.170 1.180 199,830 -0.21(-14.80%)
Sep 01, 2020 1.385 1.430 1.290 1.385 163,418 -0.00(-0.36%)
Aug 31, 2020 1.410 1.540 1.390 1.390 59,122 -0.06(-4.14%)
Aug 28, 2020 1.500 1.500 1.410 1.450 91,500 -0.05(-3.33%)
Aug 27, 2020 1.480 1.510 1.450 1.500 67,224 +0.02(+1.35%)
Aug 26, 2020 1.430 1.520 1.430 1.480 72,306 +0.06(+4.23%)
Aug 25, 2020 1.465 1.465 1.400 1.420 44,749 -0.04(-2.74%)
Aug 24, 2020 1.450 1.480 1.400 1.460 82,992 +0.00(+0.34%)
Aug 21, 2020 1.520 1.540 1.450 1.455 101,400 -0.08(-5.52%)
Aug 20, 2020 1.580 1.580 1.520 1.540 60,816 -0.01(-0.65%)
Aug 19, 2020 1.573 1.580 1.530 1.550 47,926 -0.01(-0.64%)
Aug 18, 2020 1.610 1.610 1.550 1.560 54,716 -0.03(-1.89%)
Aug 17, 2020 1.630 1.665 1.590 1.590 63,816 -0.01(-0.63%)
Aug 14, 2020 1.640 1.690 1.600 1.600 24,500 -0.05(-3.03%)
Aug 13, 2020 1.680 1.700 1.590 1.650 34,048 -0.05(-2.94%)
Aug 12, 2020 1.590 1.720 1.590 1.700 22,844 -0.01(-0.58%)
Aug 11, 2020 1.730 1.730 1.700 1.710 63,769 -0.01(-0.58%)
Aug 10, 2020 1.660 1.720 1.660 1.720 74,700 +0.02(+1.18%)
Aug 07, 2020 1.700 1.710 1.650 1.700 34,700 +0.05(+3.03%)
Aug 06, 2020 1.615 1.720 1.590 1.650 40,673 +0.00(+0.00%)
Aug 05, 2020 1.630 1.650 1.580 1.650 65,691 +0.01(+0.61%)
Aug 04, 2020 1.750 1.750 1.600 1.640 104,757 -0.11(-6.29%)
Aug 03, 2020 1.840 1.840 1.730 1.750 72,300 -0.07(-3.84%)
Jul 31, 2020 1.865 1.880 1.730 1.820 82,900 -0.05(-2.57%)
Jul 30, 2020 1.865 1.950 1.855 1.868 120,244 +0.02(+0.97%)
Jul 29, 2020 1.900 1.920 1.800 1.850 157,184 +0.08(+4.52%)
Jul 28, 2020 1.690 1.770 1.620 1.770 169,031 +0.12(+7.27%)
Jul 27, 2020 1.620 1.680 1.615 1.650 44,554 +0.03(+1.85%)
Jul 24, 2020 1.675 1.700 1.540 1.620 59,700 -0.05(-3.28%)
Jul 23, 2020 1.700 1.700 1.630 1.675 56,873 -0.02(-1.47%)
Jul 22, 2020 1.530 1.700 1.530 1.700 118,735 +0.13(+8.28%)
Jul 21, 2020 1.540 1.580 1.500 1.570 78,327 +0.03(+1.95%)
Jul 20, 2020 1.560 1.595 1.530 1.540 78,820 -0.02(-1.28%)
Jul 17, 2020 1.630 1.630 1.550 1.560 105,000 -0.07(-4.29%)
Jul 16, 2020 1.650 1.700 1.600 1.630 48,463 -0.03(-1.81%)
Jul 15, 2020 1.680 1.710 1.650 1.660 74,406 -0.02(-1.19%)
Jul 14, 2020 1.760 1.765 1.650 1.680 92,603 -0.07(-4.00%)
Jul 13, 2020 1.885 1.890 1.650 1.750 65,557 -0.10(-5.41%)
Jul 10, 2020 1.855 1.900 1.750 1.850 104,600 +0.00(+0.00%)
Jul 09, 2020 1.645 1.850 1.620 1.850 215,433 +0.21(+12.80%)
Jul 08, 2020 1.590 1.640 1.530 1.640 165,372 +0.07(+4.46%)
Jul 07, 2020 1.600 1.600 1.530 1.570 73,800 -0.03(-1.88%)
Jul 06, 2020 1.620 1.630 1.550 1.600 62,458 +0.00(+0.00%)
Jul 02, 2020 1.630 1.650 1.550 1.600 78,500 -0.03(-1.84%)
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.