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

Q Biomed Inc (OP: QBIO )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 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 (%)
May 29, 2020 1.800 1.900 1.800 1.870 42,300 +0.04(+2.19%)
May 28, 2020 1.820 1.880 1.790 1.830 56,427 +0.01(+0.55%)
May 27, 2020 1.840 1.870 1.770 1.820 66,123 -0.04(-2.15%)
May 26, 2020 1.800 1.890 1.760 1.860 106,551 +0.04(+2.20%)
May 22, 2020 1.850 1.850 1.770 1.820 20,400 -0.03(-1.62%)
May 21, 2020 1.930 1.960 1.830 1.850 76,730 +0.00(+0.00%)
May 20, 2020 1.670 1.860 1.660 1.850 76,721 +0.13(+7.56%)
May 19, 2020 1.885 1.900 1.720 1.720 244,033 -0.16(-8.51%)
May 18, 2020 2.000 2.010 1.850 1.880 188,631 -0.11(-5.53%)
May 15, 2020 1.900 2.010 1.880 1.990 111,000 +0.06(+3.11%)
May 14, 2020 1.970 1.990 1.910 1.930 73,141 -0.03(-1.53%)
May 13, 2020 2.030 2.030 1.930 1.960 53,667 -0.05(-2.49%)
May 12, 2020 2.005 2.050 1.970 2.010 53,128 +0.06(+3.08%)
May 11, 2020 2.020 2.020 1.950 1.950 44,405 -0.04(-2.01%)
May 08, 2020 2.000 2.030 1.970 1.990 61,800 -0.01(-0.25%)
May 07, 2020 2.030 2.050 1.930 1.995 52,067 +0.03(+1.27%)
May 06, 2020 2.000 2.010 1.955 1.970 40,461 -0.03(-1.25%)
May 05, 2020 1.990 2.040 1.960 1.995 56,012 +0.01(+0.25%)
May 04, 2020 1.990 2.020 1.910 1.990 19,878 -0.01(-0.50%)
May 01, 2020 2.010 2.045 1.910 2.000 61,700 -0.04(-1.96%)
Apr 30, 2020 1.960 2.040 1.930 2.040 54,682 +0.07(+3.55%)
Apr 29, 2020 2.000 2.050 1.900 1.970 127,319 -0.03(-1.50%)
Apr 28, 2020 2.030 2.040 1.980 2.000 176,379 -0.03(-1.48%)
Apr 27, 2020 2.050 2.050 2.000 2.030 122,220 +0.00(+0.00%)
Apr 24, 2020 2.095 2.110 1.980 2.030 127,700 -0.07(-3.33%)
Apr 23, 2020 2.220 2.260 2.070 2.100 127,458 -0.14(-6.25%)
Apr 22, 2020 2.210 2.390 2.160 2.240 343,883 +0.10(+4.67%)
Apr 21, 2020 2.100 2.140 2.060 2.140 74,234 +0.06(+2.88%)
Apr 20, 2020 2.070 2.080 2.030 2.080 38,931 +0.01(+0.48%)
Apr 17, 2020 2.090 2.100 1.930 2.070 66,200 +0.02(+0.98%)
Apr 16, 2020 2.065 2.100 2.030 2.050 46,070 +0.00(+0.00%)
Apr 15, 2020 2.050 2.090 2.010 2.050 37,706 -0.01(-0.49%)
Apr 14, 2020 2.150 2.155 2.060 2.060 91,207 -0.06(-2.83%)
Apr 13, 2020 2.130 2.150 2.030 2.120 53,740 +0.03(+1.44%)
Apr 09, 2020 2.060 2.230 2.000 2.090 139,800 +0.03(+1.46%)
Apr 08, 2020 2.105 2.150 1.950 2.060 101,861 +0.01(+0.49%)
Apr 07, 2020 2.190 2.190 1.930 2.050 176,349 -0.07(-3.30%)
Apr 06, 2020 2.200 2.280 2.070 2.120 106,003 -0.13(-5.78%)
Apr 03, 2020 2.240 2.280 2.020 2.250 65,700 +0.00(+0.00%)
Apr 02, 2020 2.440 2.440 2.000 2.250 155,262 -0.10(-4.26%)
Apr 01, 2020 2.295 2.720 2.290 2.350 395,638 +0.07(+3.07%)
Mar 31, 2020 1.905 2.280 1.900 2.280 248,171 +0.38(+20.00%)
Mar 30, 2020 1.520 1.950 1.480 1.900 501,571 +0.35(+22.58%)
Mar 27, 2020 1.575 1.630 1.420 1.550 64,700 -0.04(-2.52%)
Mar 26, 2020 1.620 1.650 1.510 1.590 93,325 +0.00(+0.00%)
Mar 25, 2020 1.580 1.630 1.310 1.590 117,304 +0.01(+0.63%)
Mar 24, 2020 1.600 1.600 1.410 1.580 50,903 -0.02(-1.25%)
Mar 23, 2020 1.580 1.670 1.420 1.600 73,347 +0.02(+1.27%)
Mar 20, 2020 1.650 1.700 1.540 1.580 42,600 -0.02(-1.25%)
Mar 19, 2020 1.600 1.630 1.440 1.600 56,015 +0.15(+10.34%)
Mar 18, 2020 1.540 1.690 1.360 1.450 83,714 -0.10(-6.45%)
Mar 17, 2020 1.680 1.780 1.330 1.550 177,478 -0.13(-7.74%)
Mar 16, 2020 1.920 1.940 1.660 1.680 107,623 -0.29(-14.72%)
Mar 13, 2020 1.350 2.000 1.350 1.970 182,600 +0.67(+51.54%)
Mar 12, 2020 1.510 1.520 1.120 1.300 227,460 -0.27(-17.34%)
Mar 11, 2020 1.730 1.730 1.530 1.573 124,501 -0.15(-8.56%)
Mar 10, 2020 2.010 2.100 1.650 1.720 214,699 -0.28(-14.17%)
Mar 09, 2020 2.200 2.450 1.710 2.004 442,566 -0.53(-20.79%)
Mar 06, 2020 2.590 2.620 2.500 2.530 116,200 -0.24(-8.66%)
Mar 05, 2020 2.910 2.920 2.730 2.770 65,461 -0.13(-4.48%)
Mar 04, 2020 2.910 3.000 2.770 2.900 87,852 -0.01(-0.34%)
Mar 03, 2020 2.865 2.960 2.830 2.910 89,946 +0.09(+3.19%)
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.