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

Qsam Biosciences Inc (OP: QSAM )

8.000 -0.090 (-1.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 0.3231 0.3231 0.3061 0.3100 4,502 -0.03(-8.82%)
Jun 29, 2021 0.3395 0.3400 0.3395 0.3400 7,400 +0.00(+0.15%)
Jun 28, 2021 0.3600 0.3600 0.3010 0.3395 700 -0.00(-0.15%)
Jun 25, 2021 0.3295 0.3400 0.3029 0.3400 65,505 +0.02(+5.52%)
Jun 24, 2021 0.3200 0.3250 0.3200 0.3222 23,374 -0.01(-2.22%)
Jun 23, 2021 0.3400 0.3400 0.2752 0.3295 37,775 +0.01(+2.97%)
Jun 22, 2021 0.3675 0.3700 0.3000 0.3200 87,535 -0.05(-12.93%)
Jun 21, 2021 0.3675 0.3675 0.3675 0.3675 500 +0.00(+0.00%)
Jun 18, 2021 0.3800 0.3800 0.3550 0.3675 2,500 +0.01(+2.08%)
Jun 16, 2021 0.3600 0.3600 0.3600 95 +0.01(+2.86%)
Jun 15, 2021 0.3540 0.3540 0.3499 0.3500 18,447 -0.03(-7.89%)
Jun 14, 2021 0.3801 0.3801 0.3800 0.3800 22,700 -0.03(-7.32%)
Jun 11, 2021 0.4000 0.4100 0.3760 0.4100 38,605 +0.01(+2.50%)
Jun 10, 2021 0.4150 0.4150 0.3597 0.4000 10,250 -0.01(-2.44%)
Jun 09, 2021 0.3000 0.4100 0.3000 0.4100 112,323 +0.05(+14.53%)
Jun 08, 2021 0.3451 0.3600 0.3300 0.3580 63,790 +0.00(+0.85%)
Jun 07, 2021 0.3565 0.3565 0.3501 0.3550 21,310 -0.00(-0.03%)
Jun 04, 2021 0.3600 0.3600 0.3501 0.3551 25,000 -0.01(-2.71%)
Jun 03, 2021 0.3501 0.3650 0.3501 0.3650 3,538 +0.00(+0.00%)
Jun 02, 2021 0.3553 0.3650 0.3552 0.3650 14,312 -0.01(-1.35%)
Jun 01, 2021 0.3440 0.3700 0.3301 0.3700 13,100 +0.02(+5.71%)
May 28, 2021 0.3300 0.3558 0.3300 0.3500 26,630 +0.02(+6.03%)
May 27, 2021 0.3700 0.3700 0.3301 0.3301 1,303 -0.00(-0.09%)
May 26, 2021 0.3712 0.3712 0.3304 0.3304 24,142 -0.04(-10.99%)
May 25, 2021 0.3795 0.3795 0.3374 0.3712 3,076 -0.01(-2.11%)
May 24, 2021 0.3700 0.3799 0.2752 0.3792 161,037 +0.05(+14.91%)
May 21, 2021 0.3695 0.3695 0.3300 0.3300 6,060 +0.00(+0.00%)
May 20, 2021 0.3700 0.3700 0.3300 0.3300 9,330 -0.04(-10.64%)
May 19, 2021 0.3500 0.3700 0.3101 0.3693 10,674 +0.01(+1.74%)
May 18, 2021 0.3340 0.4600 0.2965 0.3630 261,028 +0.04(+12.73%)
May 17, 2021 0.4525 0.4525 0.3000 0.3220 88,121 -0.09(-20.90%)
May 14, 2021 0.4050 0.4980 0.3610 0.4071 91,355 +0.03(+7.13%)
May 13, 2021 0.2810 0.3800 0.2700 0.3800 24,335 +0.02(+5.26%)
May 12, 2021 0.3821 0.4100 0.3480 0.3610 12,021 -0.04(-9.98%)
May 11, 2021 0.3010 0.5000 0.3010 0.4010 15,535 +0.01(+2.98%)
May 10, 2021 0.2900 0.3897 0.2900 0.3894 24,787 -0.00(-0.03%)
May 07, 2021 0.3500 0.3895 0.3400 0.3895 2,050 +0.05(+14.59%)
May 06, 2021 0.3600 0.3800 0.2900 0.3399 40,378 -0.10(-22.57%)
May 05, 2021 0.3500 0.4490 0.3480 0.4390 38,947 +0.01(+2.09%)
May 04, 2021 0.5350 0.5350 0.4300 0.4300 22,893 +0.01(+2.07%)
May 03, 2021 0.4400 0.4400 0.4213 0.4213 1,500 +0.01(+2.61%)
Apr 30, 2021 0.4910 0.4910 0.3814 0.4106 17,600 +0.03(+8.05%)
Apr 29, 2021 0.4500 0.4500 0.3405 0.3800 35,781 -0.01(-2.56%)
Apr 28, 2021 0.6600 0.6600 0.3800 0.3900 46,472 -0.01(-2.50%)
Apr 27, 2021 0.4198 0.4300 0.3505 0.4000 41,131 -0.02(-4.72%)
Apr 26, 2021 0.5000 0.5000 0.4002 0.4198 26,076 -0.08(-16.04%)
Apr 23, 2021 0.5850 0.5850 0.3855 0.5000 142,000 +0.08(+19.08%)
Apr 22, 2021 0.3700 0.4500 0.3700 0.4199 34,357 +0.04(+10.50%)
Apr 21, 2021 0.4100 0.4100 0.3750 0.3800 54,406 +0.01(+3.97%)
Apr 20, 2021 0.5350 0.5900 0.3310 0.3655 202,118 -0.21(-36.98%)
Apr 19, 2021 0.5400 0.6000 0.4811 0.5800 34,382 -0.02(-3.33%)
Apr 16, 2021 0.5750 0.6100 0.5710 0.6000 48,100 +0.00(+0.00%)
Apr 15, 2021 0.5550 0.6400 0.5550 0.6000 45,509 -0.04(-6.24%)
Apr 14, 2021 0.6400 0.6400 0.5575 0.6399 86,411 -0.02(-3.05%)
Apr 13, 2021 0.6253 0.6700 0.5602 0.6600 37,884 -0.01(-1.42%)
Apr 12, 2021 0.6700 0.6700 0.5500 0.6695 96,197 -0.03(-4.33%)
Apr 09, 2021 0.6800 0.7000 0.6350 0.6998 63,800 -0.02(-2.81%)
Apr 08, 2021 0.6575 0.7399 0.6575 0.7200 31,746 +0.01(+0.70%)
Apr 07, 2021 0.7000 0.7990 0.6900 0.7150 76,985 -0.00(-0.65%)
Apr 06, 2021 0.7150 0.7200 0.6400 0.7197 82,601 -0.01(-0.73%)
Apr 05, 2021 0.8500 0.8500 0.7200 0.7250 110,772 -0.11(-13.69%)
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.