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 (%)
May 31, 2016 3.272 3.272 3.000 3.050 4,100 -0.27(-8.13%)
May 27, 2016 3.320 3.320 3.320 0 +0.34(+11.60%)
May 26, 2016 3.490 3.510 2.000 2.975 40,166 -0.55(-15.72%)
May 25, 2016 3.450 3.650 3.410 3.530 24,160 +0.08(+2.32%)
May 24, 2016 3.610 3.610 3.450 3.450 23,812 -0.18(-4.96%)
May 23, 2016 3.680 3.680 3.630 3.630 21,816 -0.06(-1.63%)
May 20, 2016 3.740 3.900 3.680 3.690 32,192 -0.01(-0.27%)
May 19, 2016 3.770 3.770 3.610 3.700 20,623 -0.10(-2.63%)
May 18, 2016 3.890 3.920 3.750 3.800 3,661 +0.05(+1.33%)
May 17, 2016 3.700 3.750 3.610 3.750 11,804 +0.05(+1.35%)
May 16, 2016 3.800 3.800 3.700 3.700 4,560 -0.10(-2.63%)
May 13, 2016 3.835 3.855 3.720 3.800 35,370 -0.04(-1.04%)
May 12, 2016 3.900 3.900 3.820 3.840 81,028 -0.09(-2.29%)
May 11, 2016 3.868 3.930 3.800 3.930 14,629 +0.02(+0.51%)
May 10, 2016 3.920 3.930 3.910 3.910 10,302 -0.02(-0.51%)
May 09, 2016 3.980 3.990 3.930 3.930 14,290 -0.01(-0.25%)
May 06, 2016 3.900 3.980 3.850 3.940 26,114 +0.04(+1.03%)
May 05, 2016 4.010 4.010 3.900 3.900 53,918 -0.09(-2.26%)
May 04, 2016 4.010 4.010 3.980 3.990 23,570 -0.02(-0.50%)
May 03, 2016 4.012 4.020 3.919 4.010 15,205 +0.00(+0.00%)
May 02, 2016 4.100 4.100 3.700 4.010 100,084 +0.01(+0.25%)
Apr 29, 2016 3.910 4.000 3.700 4.000 37,815 +0.07(+1.78%)
Apr 28, 2016 3.860 3.970 3.850 3.930 52,029 +0.07(+1.81%)
Apr 27, 2016 3.870 3.890 3.830 3.860 23,156 -0.01(-0.26%)
Apr 26, 2016 3.780 3.900 3.780 3.870 23,649 +0.07(+1.84%)
Apr 25, 2016 3.830 3.830 3.660 3.800 25,007 -0.01(-0.26%)
Apr 22, 2016 3.880 3.900 3.760 3.810 76,702 -0.08(-2.06%)
Apr 21, 2016 3.850 3.890 3.800 3.890 17,316 +0.04(+1.04%)
Apr 20, 2016 3.740 3.850 3.740 3.850 25,801 +0.09(+2.39%)
Apr 19, 2016 3.780 3.780 3.670 3.760 30,564 +0.15(+4.16%)
Apr 18, 2016 3.750 3.820 3.600 3.610 11,233 -0.17(-4.50%)
Apr 15, 2016 3.700 3.840 3.680 3.780 20,108 +0.03(+0.80%)
Apr 14, 2016 3.700 3.760 3.700 3.750 8,081 +0.08(+2.15%)
Apr 13, 2016 3.780 3.780 3.650 3.671 21,990 -0.08(-2.11%)
Apr 12, 2016 3.600 3.830 3.600 3.750 10,857 -0.05(-1.32%)
Apr 11, 2016 3.800 3.800 3.750 3.800 29,300 +0.01(+0.32%)
Apr 08, 2016 3.800 3.850 3.700 3.788 6,431 -0.01(-0.32%)
Apr 07, 2016 3.740 3.950 3.740 3.800 16,424 +0.06(+1.60%)
Apr 06, 2016 3.830 3.830 3.600 3.740 9,070 -0.08(-2.09%)
Apr 05, 2016 3.500 3.940 3.500 3.820 29,487 +0.22(+6.11%)
Apr 04, 2016 3.550 3.750 3.490 3.600 13,496 +0.00(+0.00%)
Apr 01, 2016 3.600 3.750 3.500 3.600 11,847 +0.15(+4.35%)
Mar 31, 2016 3.550 3.730 3.440 3.450 16,890 -0.04(-1.15%)
Mar 30, 2016 3.600 3.600 3.100 3.490 28,021 -0.11(-3.06%)
Mar 29, 2016 3.500 3.730 3.500 3.600 20,610 +0.00(+0.00%)
Mar 28, 2016 3.500 3.790 3.050 3.600 13,164 -0.05(-1.37%)
Mar 24, 2016 3.650 3.650 3.650 0 -0.02(-0.54%)
Mar 23, 2016 3.670 3.700 3.650 3.670 4,479 -0.06(-1.61%)
Mar 22, 2016 3.700 3.790 3.690 3.730 9,624 +0.01(+0.27%)
Mar 21, 2016 3.600 3.740 3.400 3.720 13,044 +0.10(+2.76%)
Mar 18, 2016 3.600 3.620 3.600 3.620 4,336 +0.02(+0.56%)
Mar 17, 2016 3.010 3.840 3.010 3.600 12,455 +0.59(+19.60%)
Mar 16, 2016 3.600 3.600 3.010 3.010 16,979 -0.45(-13.01%)
Mar 15, 2016 3.760 3.780 3.460 3.460 8,665 -0.38(-9.90%)
Mar 14, 2016 3.800 3.870 3.650 3.840 15,075 +0.04(+1.05%)
Mar 11, 2016 3.900 3.900 3.770 3.800 6,825 +0.00(+0.00%)
Mar 10, 2016 3.850 3.860 3.800 3.800 8,156 -0.07(-1.75%)
Mar 09, 2016 3.800 3.960 3.750 3.868 25,719 +0.17(+4.53%)
Mar 08, 2016 3.650 3.739 3.500 3.700 5,718 +0.04(+1.09%)
Mar 07, 2016 3.720 3.720 3.660 3.660 7,940 -0.02(-0.54%)
Mar 04, 2016 3.650 3.650 3.680 500 +0.03(+0.82%)
Mar 03, 2016 3.650 3.650 3.650 500 -0.10(-2.67%)
Mar 02, 2016 3.600 3.750 3.600 3.750 1,420 +0.15(+4.17%)
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.