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 (%)
Dec 31, 2019 1.760 1.940 1.760 1.850 136,400 +0.09(+5.11%)
Dec 30, 2019 1.750 1.840 1.650 1.760 77,739 +0.04(+2.33%)
Dec 27, 2019 1.700 1.750 1.640 1.720 73,400 -0.02(-1.15%)
Dec 26, 2019 1.730 1.760 1.640 1.740 65,437 +0.05(+2.96%)
Dec 24, 2019 1.670 1.705 1.620 1.690 61,100 -0.01(-0.59%)
Dec 23, 2019 1.950 2.000 1.610 1.700 723,329 -0.22(-11.27%)
Dec 20, 2019 1.700 1.930 1.700 1.916 257,300 +0.22(+12.71%)
Dec 19, 2019 1.650 1.720 1.620 1.700 129,510 +0.09(+5.59%)
Dec 18, 2019 1.590 1.700 1.560 1.610 239,442 +0.07(+4.55%)
Dec 17, 2019 1.480 1.590 1.440 1.540 140,495 +0.06(+4.05%)
Dec 16, 2019 1.490 1.630 1.480 1.480 169,664 +0.02(+1.37%)
Dec 13, 2019 1.360 1.460 1.330 1.460 68,600 +0.06(+4.29%)
Dec 12, 2019 1.450 1.500 1.330 1.400 79,894 -0.05(-3.45%)
Dec 11, 2019 1.440 1.480 1.380 1.450 41,256 +0.02(+1.40%)
Dec 10, 2019 1.350 1.450 1.350 1.430 70,727 +0.09(+6.72%)
Dec 09, 2019 1.440 1.470 1.310 1.340 108,667 -0.12(-8.22%)
Dec 06, 2019 1.550 1.550 1.410 1.460 69,700 -0.04(-2.67%)
Dec 05, 2019 1.550 1.610 1.410 1.500 114,998 +0.02(+1.35%)
Dec 04, 2019 1.470 1.580 1.460 1.480 60,042 +0.01(+0.68%)
Dec 03, 2019 1.460 1.510 1.320 1.470 359,908 -0.02(-1.34%)
Dec 02, 2019 1.600 1.630 1.440 1.490 131,344 -0.11(-6.88%)
Nov 29, 2019 1.680 1.730 1.520 1.600 108,000 -0.06(-3.61%)
Nov 27, 2019 1.750 1.780 1.540 1.660 456,900 -0.12(-6.74%)
Nov 26, 2019 1.985 1.990 1.620 1.780 451,259 -0.01(-0.56%)
Nov 25, 2019 1.630 1.880 1.610 1.790 509,991 +0.32(+21.77%)
Nov 22, 2019 1.640 1.780 1.330 1.470 632,000 -0.13(-8.13%)
Nov 21, 2019 2.000 2.030 1.310 1.600 1,501,009 -0.02(-1.23%)
Nov 20, 2019 0.4800 2.370 0.4800 1.620 4,866,009 +1.26(+343.84%)
Nov 19, 2019 0.3950 0.4099 0.3650 0.3650 73,562 -0.03(-7.59%)
Nov 18, 2019 0.3654 0.4250 0.3654 0.3950 58,769 -0.03(-8.14%)
Nov 15, 2019 0.3593 0.4300 0.3401 0.4300 131,400 +0.04(+10.57%)
Nov 14, 2019 0.4000 0.4400 0.3550 0.3889 172,072 -0.04(-9.56%)
Nov 13, 2019 0.3800 0.4400 0.3800 0.4300 21,107 -0.01(-2.27%)
Nov 12, 2019 0.3800 0.4400 0.3800 0.4400 30,659 +0.04(+11.39%)
Nov 11, 2019 0.3825 0.3950 0.3700 0.3950 6,834 +0.03(+6.76%)
Nov 08, 2019 0.3550 0.4000 0.3550 0.3700 47,400 +0.00(+0.00%)
Nov 07, 2019 0.3650 0.4000 0.3500 0.3700 51,213 -0.01(-2.63%)
Nov 06, 2019 0.3900 0.4000 0.3600 0.3800 69,461 -0.01(-2.56%)
Nov 05, 2019 0.3875 0.4199 0.3760 0.3900 35,880 -0.03(-7.14%)
Nov 04, 2019 0.3811 0.4200 0.3750 0.4200 98,139 +0.03(+7.69%)
Nov 01, 2019 0.4400 0.4400 0.3800 0.3900 97,300 -0.04(-9.30%)
Oct 31, 2019 0.3875 0.4400 0.3750 0.4300 30,273 +0.03(+7.50%)
Oct 30, 2019 0.3850 0.4000 0.3750 0.4000 21,359 +0.01(+2.83%)
Oct 29, 2019 0.4100 0.4100 0.3875 0.3890 24,189 -0.00(-0.26%)
Oct 28, 2019 0.3875 0.4000 0.3850 0.3900 132,701 +0.00(+0.00%)
Oct 25, 2019 0.4500 0.4500 0.3900 0.3900 67,100 -0.02(-4.88%)
Oct 24, 2019 0.4025 0.4100 0.3850 0.4100 33,941 +0.02(+6.49%)
Oct 23, 2019 0.3760 0.4150 0.3720 0.3850 46,822 -0.02(-4.91%)
Oct 22, 2019 0.3600 0.4100 0.3600 0.4049 63,081 -0.02(-3.60%)
Oct 21, 2019 0.4110 0.4500 0.4110 0.4200 66,448 -0.01(-2.33%)
Oct 18, 2019 0.4500 0.4701 0.4110 0.4300 91,000 -0.04(-9.32%)
Oct 17, 2019 0.4926 0.5100 0.4500 0.4742 47,263 -0.04(-7.02%)
Oct 16, 2019 0.5100 0.5300 0.4551 0.5100 75,105 -0.02(-3.41%)
Oct 15, 2019 0.4950 0.5300 0.4800 0.5280 81,593 +0.01(+1.54%)
Oct 14, 2019 0.4751 0.5300 0.4751 0.5200 25,520 -0.01(-1.89%)
Oct 11, 2019 0.4950 0.5490 0.4500 0.5300 78,100 +0.05(+10.42%)
Oct 10, 2019 0.4875 0.5000 0.4750 0.4800 45,400 +0.01(+1.05%)
Oct 09, 2019 0.4950 0.5100 0.4750 0.4750 91,944 -0.02(-4.23%)
Oct 08, 2019 0.6100 0.6250 0.4500 0.4960 240,554 -0.14(-22.50%)
Oct 07, 2019 0.7550 0.7900 0.6100 0.6400 75,259 -0.03(-4.48%)
Oct 04, 2019 0.8400 0.9075 0.6550 0.6700 310,100 -0.13(-16.25%)
Oct 03, 2019 0.4851 0.8000 0.4851 0.8000 540,232 +0.22(+37.93%)
Oct 02, 2019 0.4500 0.5800 0.4010 0.5800 278,041 +0.15(+35.07%)
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.