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

Qsam Biosciences Inc (OP: QSAM )

8.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Mar 31, 2021 0.7900 0.8000 0.7500 0.8000 59,770 +0.01(+1.27%)
Mar 30, 2021 0.7475 0.7900 0.7211 0.7900 85,841 +0.03(+3.95%)
Mar 29, 2021 0.6800 0.7600 0.6800 0.7600 56,710 +0.06(+8.57%)
Mar 26, 2021 0.6500 0.7100 0.6100 0.7000 104,700 +0.05(+7.69%)
Mar 25, 2021 0.6000 0.6500 0.6000 0.6500 21,907 +0.03(+4.84%)
Mar 24, 2021 0.6600 0.6770 0.6000 0.6200 43,618 -0.06(-8.82%)
Mar 23, 2021 0.6350 0.6800 0.6280 0.6800 30,587 +0.03(+4.62%)
Mar 22, 2021 0.5750 0.7080 0.5750 0.6500 40,275 +0.07(+12.03%)
Mar 19, 2021 0.6150 0.6200 0.5600 0.5802 39,800 -0.04(-6.42%)
Mar 18, 2021 0.6300 0.6650 0.6100 0.6200 25,647 -0.01(-1.59%)
Mar 17, 2021 0.7200 0.7200 0.6050 0.6300 35,815 -0.07(-10.26%)
Mar 16, 2021 0.6400 0.7200 0.6345 0.7020 124,141 +0.08(+12.30%)
Mar 15, 2021 0.6201 0.6800 0.5601 0.6251 117,921 +0.06(+9.67%)
Mar 12, 2021 0.4900 0.6000 0.4900 0.5700 51,300 +0.02(+3.64%)
Mar 11, 2021 0.5900 0.6100 0.4510 0.5500 39,510 -0.02(-3.93%)
Mar 10, 2021 0.6080 0.6080 0.5001 0.5725 7,355 +0.03(+5.47%)
Mar 09, 2021 0.5000 0.6060 0.5000 0.5428 11,710 +0.04(+8.56%)
Mar 08, 2021 0.6200 0.6200 0.5000 0.5000 2,258 +0.00(+0.00%)
Mar 05, 2021 0.4100 0.6200 0.4100 0.5000 129,000 +0.10(+25.44%)
Mar 04, 2021 0.4000 0.4550 0.3986 0.3986 24,553 -0.05(-11.42%)
Mar 03, 2021 0.5346 0.5346 0.4020 0.4500 12,454 +0.01(+2.27%)
Mar 02, 2021 0.5045 0.5100 0.4000 0.4400 94,392 -0.09(-16.98%)
Mar 01, 2021 0.5100 0.6000 0.5100 0.5300 28,217 -0.10(-15.87%)
Feb 26, 2021 0.5800 0.6300 0.5200 0.6300 41,900 +0.04(+7.44%)
Feb 25, 2021 0.6200 0.6200 0.5500 0.5864 17,209 -0.04(-6.62%)
Feb 24, 2021 0.5677 0.6500 0.5000 0.6280 31,526 +0.10(+18.49%)
Feb 23, 2021 0.5600 0.6440 0.4316 0.5300 120,838 -0.05(-7.91%)
Feb 22, 2021 0.6000 0.6500 0.5400 0.5755 117,607 -0.10(-15.37%)
Feb 19, 2021 0.7185 0.7500 0.6700 0.6800 41,300 -0.04(-5.56%)
Feb 18, 2021 0.7200 0.7700 0.6800 0.7200 14,429 +0.04(+5.88%)
Feb 17, 2021 0.7800 0.8000 0.6500 0.6800 64,883 -0.07(-9.33%)
Feb 16, 2021 0.7500 0.8000 0.7200 0.7500 23,314 +0.02(+2.32%)
Feb 12, 2021 0.9150 0.9150 0.7200 0.7330 57,000 -0.08(-9.51%)
Feb 11, 2021 0.8500 0.9200 0.7100 0.8100 114,589 -0.06(-6.90%)
Feb 10, 2021 0.9800 0.9900 0.7835 0.8700 208,591 -0.11(-11.22%)
Feb 09, 2021 0.9700 1.090 0.9500 0.9800 347,236 +0.03(+3.16%)
Feb 08, 2021 0.8500 1.050 0.8500 0.9500 688,710 +0.15(+18.75%)
Feb 05, 2021 0.7800 0.8000 0.7800 0.8000 20,700 +0.01(+1.27%)
Feb 04, 2021 0.8200 0.9100 0.7500 0.7900 56,774 -0.01(-1.25%)
Feb 03, 2021 0.7335 0.8000 0.7335 0.8000 127,813 +0.05(+6.67%)
Feb 02, 2021 0.7500 0.7600 0.7200 0.7500 15,848 +0.01(+0.67%)
Feb 01, 2021 0.8000 0.8000 0.7000 0.7450 19,860 -0.01(-0.67%)
Jan 29, 2021 0.8200 0.8400 0.7100 0.7500 20,600 -0.05(-6.25%)
Jan 28, 2021 0.8100 0.8400 0.7000 0.8000 131,571 -0.03(-4.19%)
Jan 27, 2021 0.8000 0.9000 0.7500 0.8350 161,475 +0.02(+1.83%)
Jan 26, 2021 0.8500 0.9000 0.7500 0.8200 69,684 -0.06(-6.82%)
Jan 25, 2021 0.7000 0.8800 0.7000 0.8800 86,530 +0.07(+8.17%)
Jan 22, 2021 0.7700 0.8300 0.6800 0.8135 167,200 +0.04(+5.65%)
Jan 21, 2021 0.6500 0.7700 0.6100 0.7700 152,382 +0.16(+26.23%)
Jan 20, 2021 0.4300 0.6300 0.4300 0.6100 50,915 +0.01(+1.67%)
Jan 19, 2021 0.6100 0.6100 0.4200 0.6000 65,145 +0.01(+1.69%)
Jan 15, 2021 0.5500 0.6300 0.5500 0.5900 31,400 -0.01(-1.67%)
Jan 14, 2021 0.5999 0.6000 0.5000 0.6000 100,693 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6700 0.4500 0.6000 70,930 -0.03(-4.76%)
Jan 12, 2021 0.5900 0.6300 0.5600 0.6300 16,095 -0.01(-1.56%)
Jan 11, 2021 0.5500 0.6400 0.5500 0.6400 27,997 +0.09(+16.36%)
Jan 08, 2021 0.7100 0.7100 0.5500 0.5500 19,200 -0.15(-21.43%)
Jan 07, 2021 0.7100 0.7100 0.6550 0.7000 17,481 +0.00(+0.00%)
Jan 06, 2021 0.5700 2.100 0.4850 0.7000 106,659 +0.19(+37.25%)
Jan 05, 2021 0.5100 0.5500 0.4385 0.5100 16,214 +0.00(+0.00%)
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.