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 UNCHANGED
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 (%)
Dec 31, 2015 4.150 4.150 4.150 0 +0.10(+2.47%)
Dec 30, 2015 4.000 4.050 4.000 4.050 2,968 +0.20(+5.19%)
Dec 29, 2015 4.150 4.150 3.720 3.850 6,761 -0.35(-8.33%)
Dec 28, 2015 4.210 4.210 4.010 4.200 1,250 -0.04(-0.94%)
Dec 24, 2015 4.240 4.240 4.240 0 +0.03(+0.71%)
Dec 23, 2015 4.270 4.350 3.890 4.210 11,977 -0.18(-4.10%)
Dec 22, 2015 4.350 4.400 4.020 4.390 6,500 +0.07(+1.62%)
Dec 21, 2015 4.380 4.690 4.120 4.320 6,883 -0.06(-1.37%)
Dec 18, 2015 4.390 4.450 4.150 4.380 15,750 +0.05(+1.15%)
Dec 17, 2015 4.170 4.370 4.150 4.330 11,500 +0.17(+4.09%)
Dec 16, 2015 4.030 4.250 4.030 4.160 21,550 +0.16(+4.00%)
Dec 15, 2015 3.990 4.050 3.970 4.000 3,906 +0.06(+1.52%)
Dec 14, 2015 3.900 4.000 3.900 3.940 3,163 +0.03(+0.77%)
Dec 11, 2015 3.960 3.960 3.910 3.910 2,150 +0.04(+1.03%)
Dec 10, 2015 3.960 3.970 3.870 3.870 10,631 +0.02(+0.52%)
Dec 09, 2015 3.960 3.960 3.830 3.850 6,123 -0.11(-2.78%)
Dec 08, 2015 3.870 3.960 3.800 3.960 5,300 +0.06(+1.54%)
Dec 07, 2015 3.830 3.950 3.800 3.900 13,625 +0.12(+3.17%)
Dec 04, 2015 3.820 3.920 3.750 3.780 68,464 +0.03(+0.80%)
Dec 03, 2015 3.675 3.820 3.640 3.750 7,400 +0.10(+2.74%)
Dec 02, 2015 3.670 3.730 3.515 3.650 13,310 +0.04(+1.11%)
Dec 01, 2015 3.650 3.650 3.300 3.610 7,950 +0.06(+1.69%)
Nov 30, 2015 3.535 3.560 3.350 3.550 11,418 +0.03(+1.00%)
Nov 27, 2015 3.410 3.560 3.410 3.515 2,900 +0.12(+3.38%)
Nov 25, 2015 3.400 3.400 3.400 0 +0.10(+3.03%)
Nov 24, 2015 3.060 3.300 3.060 3.300 6,225 +0.20(+6.45%)
Nov 23, 2015 3.030 3.100 61,300 +0.05(+1.64%)
Nov 20, 2015 3.020 3.130 2.850 3.050 12,942 -0.02(-0.65%)
Nov 19, 2015 3.030 3.150 3.030 3.070 21,379 +0.11(+3.72%)
Nov 18, 2015 2.980 2.980 2.960 2.960 10,000 -0.05(-1.66%)
Nov 17, 2015 3.010 3.100 3.000 3.010 16,854 -0.03(-0.99%)
Nov 16, 2015 3.120 3.120 2.900 3.040 7,290 +0.04(+1.33%)
Nov 13, 2015 2.890 3.050 2.890 3.000 6,490 +0.10(+3.45%)
Nov 12, 2015 2.740 2.900 2.740 2.900 1,758 +0.16(+5.84%)
Nov 11, 2015 2.900 2.900 2.500 2.740 9,805 -0.16(-5.52%)
Nov 10, 2015 2.950 3.080 2.900 2.900 6,767 -0.05(-1.69%)
Nov 09, 2015 2.820 2.970 2.810 2.950 7,502 +0.13(+4.61%)
Nov 06, 2015 2.860 2.930 2.710 2.820 34,900 +0.16(+6.02%)
Nov 05, 2015 2.850 2.860 2.650 2.660 8,000 -0.14(-5.00%)
Nov 04, 2015 2.880 2.880 2.480 2.800 10,920 -0.12(-4.11%)
Nov 03, 2015 2.800 2.950 2.800 2.920 9,404 +0.07(+2.46%)
Nov 02, 2015 2.900 2.930 2.790 2.850 4,413 +0.00(+0.00%)
Oct 30, 2015 2.700 2.950 2.700 2.850 11,535 +0.22(+8.37%)
Oct 29, 2015 2.600 2.650 2.570 2.630 4,600 +0.03(+1.15%)
Oct 28, 2015 2.620 2.660 2.580 2.600 9,350 +0.00(+0.00%)
Oct 27, 2015 2.580 2.610 2.520 2.600 27,520 +0.02(+0.78%)
Oct 26, 2015 2.550 2.580 2.550 2.580 990 +0.02(+0.78%)
Oct 23, 2015 2.590 2.590 2.540 2.560 3,750 +0.01(+0.39%)
Oct 22, 2015 2.470 2.570 2.470 2.550 8,250 +0.07(+2.82%)
Oct 21, 2015 2.520 2.540 2.420 2.480 4,223 -0.04(-1.59%)
Oct 20, 2015 2.540 2.540 2.520 2.520 3,790 +0.01(+0.40%)
Oct 19, 2015 2.530 2.550 2.500 2.510 9,051 +0.00(+0.00%)
Oct 16, 2015 2.540 2.540 2.500 2.510 16,913 +0.03(+1.21%)
Oct 15, 2015 2.470 2.520 2.460 2.480 15,200 +0.02(+0.81%)
Oct 14, 2015 2.420 2.490 2.400 2.460 13,609 +0.04(+1.65%)
Oct 13, 2015 2.380 2.420 2.350 2.420 15,553 +0.07(+2.98%)
Oct 12, 2015 2.360 2.410 2.280 2.350 16,809 +0.00(+0.00%)
Oct 09, 2015 2.240 2.360 2.220 2.350 10,005 +0.14(+6.33%)
Oct 08, 2015 2.180 2.300 2.140 2.210 10,340 +0.06(+2.79%)
Oct 07, 2015 2.150 2.150 2.080 2.150 13,750 +0.09(+4.37%)
Oct 06, 2015 2.050 2.090 2.050 2.060 7,680 +0.02(+0.98%)
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.