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

Q Biomed Inc (OP: QBIO )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 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 (%)
Nov 30, 2017 5.820 5.900 4.400 4.490 606,521 -1.34(-22.98%)
Nov 29, 2017 5.430 5.900 5.420 5.830 384,381 +0.45(+8.38%)
Nov 28, 2017 5.010 5.490 4.950 5.379 390,890 +0.41(+8.24%)
Nov 27, 2017 4.550 4.990 4.520 4.970 201,087 +0.40(+8.75%)
Nov 24, 2017 4.400 4.570 4.385 4.570 122,650 +0.17(+3.86%)
Nov 22, 2017 4.300 4.400 4.260 4.400 134,331 +0.14(+3.29%)
Nov 21, 2017 4.235 4.350 4.190 4.260 208,083 +0.12(+3.02%)
Nov 20, 2017 3.920 4.150 3.860 4.135 184,128 +0.31(+8.25%)
Nov 17, 2017 3.810 3.900 3.800 3.820 99,865 +0.02(+0.53%)
Nov 16, 2017 3.660 3.850 3.650 3.800 43,081 +0.00(+0.13%)
Nov 15, 2017 3.770 3.800 3.690 3.795 44,737 +0.10(+2.85%)
Nov 14, 2017 3.690 3.830 3.570 3.690 56,128 -0.01(-0.27%)
Nov 13, 2017 3.560 3.700 3.540 3.700 85,294 +0.15(+4.23%)
Nov 10, 2017 3.520 3.650 3.510 3.550 70,180 +0.03(+0.85%)
Nov 09, 2017 3.550 3.560 3.490 3.520 36,527 -0.01(-0.28%)
Nov 08, 2017 3.600 3.600 3.500 3.530 66,738 -0.07(-1.94%)
Nov 07, 2017 3.550 3.720 3.510 3.600 45,706 +0.07(+2.12%)
Nov 06, 2017 3.700 3.720 3.510 3.525 26,904 -0.10(-2.82%)
Nov 03, 2017 3.520 3.670 3.520 3.628 61,435 +0.11(+3.06%)
Nov 02, 2017 3.570 3.580 3.500 3.520 39,531 -0.07(-1.95%)
Nov 01, 2017 3.655 3.700 3.575 3.590 32,344 -0.13(-3.49%)
Oct 31, 2017 3.720 3.720 3.550 3.720 33,620 +0.15(+4.20%)
Oct 30, 2017 3.600 3.650 3.540 3.570 41,531 -0.02(-0.42%)
Oct 27, 2017 3.640 3.640 3.580 3.585 50,521 -0.02(-0.69%)
Oct 26, 2017 3.690 3.780 3.600 3.610 37,831 -0.08(-2.17%)
Oct 25, 2017 3.790 3.800 3.620 3.690 58,115 -0.11(-2.89%)
Oct 24, 2017 3.850 3.860 3.755 3.800 52,711 -0.05(-1.30%)
Oct 23, 2017 3.865 3.870 3.780 3.850 112,343 +0.07(+1.85%)
Oct 20, 2017 3.810 3.890 3.660 3.780 64,802 -0.04(-1.05%)
Oct 19, 2017 3.840 3.870 3.785 3.820 34,346 -0.02(-0.52%)
Oct 18, 2017 3.850 3.890 3.780 3.840 41,866 +0.04(+1.05%)
Oct 17, 2017 3.740 3.890 3.740 3.800 58,294 +0.05(+1.33%)
Oct 16, 2017 3.780 3.850 3.750 3.750 58,559 -0.04(-0.92%)
Oct 13, 2017 3.890 3.900 3.750 3.785 43,668 -0.06(-1.69%)
Oct 12, 2017 3.850 3.890 3.790 3.850 47,382 +0.05(+1.32%)
Oct 11, 2017 3.880 3.890 3.750 3.800 59,544 -0.04(-1.04%)
Oct 10, 2017 3.870 3.880 3.780 3.840 44,011 +0.05(+1.32%)
Oct 09, 2017 3.775 3.870 3.700 3.790 54,700 -0.01(-0.26%)
Oct 06, 2017 3.845 3.870 3.750 3.800 30,683 -0.03(-0.78%)
Oct 05, 2017 3.775 3.870 3.700 3.830 82,839 +0.08(+2.13%)
Oct 04, 2017 3.800 3.830 3.750 3.750 47,676 -0.08(-2.09%)
Oct 03, 2017 3.855 3.880 3.830 3.830 17,633 -0.02(-0.52%)
Oct 02, 2017 3.860 3.880 3.850 3.850 26,695 +0.00(+0.00%)
Sep 29, 2017 3.870 3.940 3.820 3.850 59,810 -0.09(-2.28%)
Sep 28, 2017 3.880 4.000 3.870 3.940 42,709 +0.04(+1.03%)
Sep 27, 2017 3.950 3.950 3.820 3.900 17,135 +0.00(+0.00%)
Sep 26, 2017 4.000 4.070 3.800 3.900 34,249 -0.04(-1.02%)
Sep 25, 2017 4.160 4.160 3.900 3.940 37,761 -0.09(-2.27%)
Sep 22, 2017 3.970 4.070 3.960 4.032 113,078 +0.06(+1.55%)
Sep 21, 2017 3.950 4.000 3.870 3.970 65,585 +0.07(+1.79%)
Sep 20, 2017 3.850 3.930 3.850 3.900 46,440 +0.03(+0.78%)
Sep 19, 2017 3.855 3.920 3.780 3.870 54,393 -0.03(-0.77%)
Sep 18, 2017 3.425 3.950 3.390 3.900 135,029 +0.51(+15.04%)
Sep 15, 2017 3.480 3.550 3.350 3.390 34,686 -0.07(-2.02%)
Sep 14, 2017 3.500 3.580 3.420 3.460 56,066 +0.00(+0.00%)
Sep 13, 2017 3.530 3.530 3.410 3.460 97,026 -0.08(-2.26%)
Sep 12, 2017 3.620 3.650 3.510 3.540 56,709 -0.08(-2.21%)
Sep 11, 2017 3.660 3.660 3.570 3.620 58,192 -0.04(-1.09%)
Sep 08, 2017 3.800 3.850 3.620 3.660 57,081 -0.09(-2.40%)
Sep 07, 2017 3.980 4.000 3.750 3.750 70,387 -0.20(-5.06%)
Sep 06, 2017 3.940 4.040 3.930 3.950 42,199 +0.05(+1.28%)
Sep 05, 2017 4.040 4.040 3.900 3.900 26,033 -0.10(-2.50%)
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.