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 (%)
Apr 30, 2021 1.055 1.090 1.050 1.070 29,800 -0.02(-1.83%)
Apr 29, 2021 1.010 1.090 1.010 1.090 57,492 +0.05(+4.81%)
Apr 28, 2021 1.010 1.050 1.010 1.040 29,886 +0.02(+1.96%)
Apr 27, 2021 1.000 1.040 0.9700 1.020 196,246 +0.04(+3.55%)
Apr 26, 2021 0.9500 0.9875 0.9500 0.9850 40,109 +0.04(+3.68%)
Apr 23, 2021 0.9450 0.9750 0.9450 0.9500 77,500 +0.01(+1.60%)
Apr 22, 2021 0.9300 0.9350 0.9100 0.9350 22,030 +0.01(+0.81%)
Apr 21, 2021 0.9350 0.9350 0.9250 0.9275 10,363 +0.01(+0.82%)
Apr 20, 2021 0.9100 0.9300 0.9100 0.9200 51,286 +0.01(+1.10%)
Apr 19, 2021 0.9050 0.9500 0.9000 0.9100 37,975 +0.01(+1.11%)
Apr 16, 2021 1.000 1.000 0.9000 0.9000 86,900 -0.05(-5.26%)
Apr 15, 2021 0.9700 1.010 0.9000 0.9500 54,676 -0.03(-3.06%)
Apr 14, 2021 0.9250 0.9900 0.9240 0.9800 103,381 +0.05(+5.95%)
Apr 13, 2021 0.9200 0.9250 0.9150 0.9250 71,645 +0.01(+0.54%)
Apr 12, 2021 0.9200 0.9250 0.9050 0.9200 17,843 +0.01(+0.55%)
Apr 09, 2021 0.9100 0.9150 0.9050 0.9150 16,500 +0.01(+0.55%)
Apr 08, 2021 0.9010 0.9200 0.9001 0.9100 65,102 -0.00(-0.05%)
Apr 07, 2021 0.9550 0.9550 0.8900 0.9105 117,760 -0.01(-1.29%)
Apr 06, 2021 0.9425 0.9425 0.9100 0.9224 51,392 -0.01(-1.35%)
Apr 05, 2021 0.9500 0.9500 0.9100 0.9350 32,784 -0.01(-1.58%)
Apr 01, 2021 0.9300 0.9500 0.9250 0.9500 21,500 -0.00(-0.41%)
Mar 31, 2021 0.9400 0.9700 0.9000 0.9539 162,922 +0.01(+1.48%)
Mar 30, 2021 0.9725 0.9800 0.9300 0.9400 71,441 -0.05(-5.05%)
Mar 29, 2021 1.000 1.000 0.9863 0.9900 8,334 -0.01(-1.00%)
Mar 26, 2021 0.9700 1.000 0.9500 1.000 34,500 +0.00(+0.00%)
Mar 25, 2021 0.9650 1.000 0.9500 1.000 35,599 +0.00(+0.01%)
Mar 24, 2021 0.9810 1.020 0.9800 0.9999 59,678 -0.03(-2.92%)
Mar 23, 2021 1.010 1.080 0.9910 1.030 49,260 +0.01(+0.98%)
Mar 22, 2021 1.000 1.100 0.9800 1.020 55,457 +0.00(+0.00%)
Mar 19, 2021 1.040 1.040 0.9800 1.020 52,500 +0.00(+0.00%)
Mar 18, 2021 1.000 1.020 0.9800 1.020 45,905 +0.01(+0.99%)
Mar 17, 2021 1.020 1.020 0.9700 1.010 53,819 -0.01(-0.98%)
Mar 16, 2021 1.005 1.020 0.9700 1.020 33,851 +0.01(+0.99%)
Mar 15, 2021 1.000 1.040 0.9800 1.010 104,349 -0.01(-0.98%)
Mar 12, 2021 0.9900 1.025 0.9900 1.020 90,000 +0.01(+0.99%)
Mar 11, 2021 1.020 1.020 0.9800 1.010 204,924 +0.00(+0.00%)
Mar 10, 2021 1.035 1.050 1.000 1.010 90,667 -0.04(-3.81%)
Mar 09, 2021 1.030 1.070 1.010 1.050 74,129 +0.01(+0.96%)
Mar 08, 2021 1.020 1.100 0.9800 1.040 205,703 -0.06(-5.45%)
Mar 05, 2021 1.035 1.120 1.010 1.100 86,200 +0.02(+1.85%)
Mar 04, 2021 1.150 1.150 1.020 1.080 98,414 -0.07(-6.09%)
Mar 03, 2021 1.100 1.150 1.100 1.150 76,205 +0.05(+4.55%)
Mar 02, 2021 1.080 1.250 1.070 1.100 400,814 +0.05(+4.76%)
Mar 01, 2021 1.035 1.100 1.020 1.050 62,754 +0.00(+0.00%)
Feb 26, 2021 1.100 1.100 1.010 1.050 77,000 -0.04(-3.67%)
Feb 25, 2021 1.130 1.150 1.010 1.090 68,578 -0.02(-1.80%)
Feb 24, 2021 1.070 1.120 1.060 1.110 45,684 +0.06(+5.71%)
Feb 23, 2021 1.100 1.120 1.030 1.050 125,492 -0.04(-4.11%)
Feb 22, 2021 1.055 1.150 1.030 1.095 82,221 -0.02(-1.35%)
Feb 19, 2021 1.160 1.160 1.050 1.110 88,600 -0.04(-3.48%)
Feb 18, 2021 1.250 1.250 1.120 1.150 81,346 -0.09(-7.26%)
Feb 17, 2021 1.240 1.290 1.170 1.240 28,766 +0.01(+0.81%)
Feb 16, 2021 1.175 1.350 1.100 1.230 112,710 -0.05(-3.91%)
Feb 12, 2021 1.250 1.290 1.180 1.280 123,500 -0.01(-0.78%)
Feb 11, 2021 1.500 1.560 1.230 1.290 323,159 -0.24(-15.69%)
Feb 10, 2021 1.520 1.590 1.500 1.530 278,120 +0.03(+2.00%)
Feb 09, 2021 1.240 1.500 1.220 1.500 541,198 +0.29(+23.97%)
Feb 08, 2021 1.120 1.210 1.120 1.210 357,797 +0.07(+6.14%)
Feb 05, 2021 1.180 1.180 1.090 1.140 108,300 +0.04(+3.64%)
Feb 04, 2021 1.120 1.160 1.080 1.100 90,711 +0.01(+0.92%)
Feb 03, 2021 1.100 1.100 1.060 1.090 83,798 -0.01(-0.91%)
Feb 02, 2021 1.050 1.100 1.050 1.100 104,422 +0.05(+4.76%)
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.