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 +0.0002 (+50.00%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.9800 1.050 0.9000 0.9500 142,800 -0.05(-5.00%)
Dec 28, 2018 1.065 1.065 0.9900 1.000 183,400 -0.05(-4.76%)
Dec 27, 2018 1.155 1.200 1.010 1.050 63,968 -0.11(-9.48%)
Dec 26, 2018 1.290 1.295 1.100 1.160 88,579 -0.13(-10.11%)
Dec 24, 2018 1.250 1.290 1.250 1.290 31,000 +0.02(+1.61%)
Dec 21, 2018 1.300 1.310 1.220 1.270 45,400 +0.01(+0.79%)
Dec 20, 2018 1.235 1.350 1.220 1.260 81,634 -0.12(-8.70%)
Dec 19, 2018 1.590 1.615 1.350 1.380 65,506 -0.23(-14.02%)
Dec 18, 2018 1.681 1.700 1.569 1.605 85,462 -0.11(-6.60%)
Dec 17, 2018 1.700 1.740 1.690 1.718 23,734 +0.02(+1.09%)
Dec 14, 2018 1.700 1.750 1.700 1.700 47,900 +0.00(+0.00%)
Dec 13, 2018 1.760 1.790 0.9500 1.700 12,387 -0.06(-3.41%)
Dec 12, 2018 1.780 1.790 1.740 1.760 54,610 +0.02(+1.15%)
Dec 11, 2018 1.810 1.810 1.701 1.740 42,300 -0.07(-3.97%)
Dec 10, 2018 1.890 1.890 1.700 1.812 78,413 -0.06(-3.36%)
Dec 07, 2018 1.860 1.900 1.820 1.875 33,800 +0.04(+2.46%)
Dec 06, 2018 1.920 1.950 1.820 1.830 73,855 -0.09(-4.69%)
Dec 04, 2018 1.970 1.980 1.890 1.920 34,600 -0.04(-2.04%)
Dec 03, 2018 1.950 1.960 1.860 1.960 39,209 +0.01(+0.51%)
Nov 30, 2018 1.860 1.950 1.820 1.950 38,100 +0.13(+7.14%)
Nov 29, 2018 1.970 1.970 1.770 1.820 35,846 -0.08(-4.21%)
Nov 28, 2018 1.880 1.970 1.800 1.900 51,969 +0.00(+0.00%)
Nov 27, 2018 1.840 1.980 1.830 1.900 56,845 +0.08(+4.40%)
Nov 26, 2018 1.885 1.890 1.710 1.820 97,148 -0.07(-3.70%)
Nov 23, 2018 1.950 1.950 1.850 1.890 15,200 +0.01(+0.53%)
Nov 21, 2018 1.880 1.880 1.880 0 -0.05(-2.46%)
Nov 20, 2018 2.020 2.050 1.880 1.927 67,182 +0.02(+0.92%)
Nov 19, 2018 2.070 2.110 1.860 1.910 83,076 -0.14(-6.83%)
Nov 16, 2018 2.000 2.150 2.000 2.050 41,300 +0.00(+0.00%)
Nov 15, 2018 2.070 2.190 2.000 2.050 35,102 -0.07(-3.30%)
Nov 14, 2018 2.190 2.190 2.060 2.120 21,091 -0.06(-2.75%)
Nov 13, 2018 2.115 2.180 2.060 2.180 45,172 +0.05(+2.35%)
Nov 12, 2018 2.100 2.160 2.100 2.130 25,833 -0.01(-0.47%)
Nov 09, 2018 2.190 2.190 2.120 2.140 20,600 -0.03(-1.38%)
Nov 08, 2018 2.135 2.200 2.135 2.170 29,039 +0.01(+0.46%)
Nov 07, 2018 2.155 2.180 2.110 2.160 45,781 -0.02(-0.92%)
Nov 06, 2018 2.250 2.250 2.100 2.180 61,808 +0.00(+0.00%)
Nov 05, 2018 2.010 2.230 2.000 2.180 54,521 -0.06(-2.68%)
Nov 02, 2018 2.250 2.250 2.090 2.240 41,100 +0.04(+1.82%)
Nov 01, 2018 2.245 2.310 2.120 2.200 97,519 -0.03(-1.35%)
Oct 31, 2018 2.150 2.250 2.150 2.230 29,157 +0.10(+4.45%)
Oct 30, 2018 2.180 2.210 2.090 2.135 32,139 -0.05(-2.06%)
Oct 29, 2018 2.270 2.280 2.180 2.180 52,455 -0.10(-4.39%)
Oct 26, 2018 2.235 2.300 2.200 2.280 29,200 +0.03(+1.56%)
Oct 25, 2018 2.300 2.300 2.210 2.245 23,510 -0.03(-1.54%)
Oct 24, 2018 2.315 2.350 2.270 2.280 42,047 -0.07(-2.98%)
Oct 23, 2018 2.385 2.400 2.300 2.350 44,531 -0.07(-2.89%)
Oct 22, 2018 2.450 2.450 2.320 2.420 41,532 -0.04(-1.63%)
Oct 19, 2018 2.340 2.490 2.325 2.460 45,700 +0.16(+6.96%)
Oct 18, 2018 2.315 2.350 2.300 2.300 27,948 +0.00(+0.00%)
Oct 17, 2018 2.340 2.380 2.250 2.300 43,999 -0.03(-1.29%)
Oct 16, 2018 2.380 2.400 2.330 2.330 63,893 -0.04(-1.69%)
Oct 15, 2018 2.450 2.490 2.330 2.370 51,049 -0.07(-2.87%)
Oct 12, 2018 2.500 2.510 2.170 2.440 141,800 -0.07(-2.79%)
Oct 11, 2018 2.730 2.770 2.510 2.510 51,280 -0.22(-8.13%)
Oct 10, 2018 2.850 2.850 2.640 2.732 79,215 -0.07(-2.43%)
Oct 09, 2018 2.950 2.990 2.730 2.800 129,938 -0.17(-5.72%)
Oct 08, 2018 2.965 3.080 2.890 2.970 85,337 -0.02(-0.67%)
Oct 05, 2018 2.990 2.990 2.910 2.990 53,700 +0.08(+2.75%)
Oct 04, 2018 2.920 3.000 2.910 2.910 38,735 -0.01(-0.34%)
Oct 03, 2018 2.940 2.970 2.900 2.920 34,005 -0.05(-1.68%)
Oct 02, 2018 3.050 3.050 2.920 2.970 47,360 +0.01(+0.34%)
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.