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 (%)
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%)
Mar 01, 2016 3.500 3.600 3.460 3.600 1,550 +0.05(+1.41%)
Feb 29, 2016 3.650 3.650 3.460 3.550 8,165 -0.10(-2.74%)
Feb 26, 2016 3.650 3.650 3.650 3.650 2,429 -0.08(-2.14%)
Feb 25, 2016 3.730 3.730 3.500 3.730 8,324 +0.07(+1.91%)
Feb 24, 2016 3.790 3.830 3.570 3.660 3,314 -0.17(-4.36%)
Feb 23, 2016 3.820 3.830 3.776 3.827 2,007 -0.00(-0.02%)
Feb 22, 2016 3.790 4.050 3.790 3.828 20,451 +0.08(+2.07%)
Feb 19, 2016 3.710 3.790 3.400 3.750 20,215 +0.05(+1.35%)
Feb 18, 2016 3.790 3.790 3.700 3.700 2,800 -0.09(-2.37%)
Feb 17, 2016 3.810 3.810 3.400 3.790 9,540 -0.01(-0.26%)
Feb 16, 2016 3.650 3.820 3.600 3.800 17,566 +0.20(+5.56%)
Feb 12, 2016 3.600 3.600 3.600 0 +0.22(+6.51%)
Feb 11, 2016 3.450 3.500 3.350 3.380 3,700 +0.03(+0.90%)
Feb 10, 2016 3.700 3.700 3.350 3.350 2,278 -0.35(-9.46%)
Feb 09, 2016 3.600 3.770 3.600 3.700 3,610 -0.07(-1.86%)
Feb 08, 2016 3.740 3.770 3.560 3.770 1,025 +0.00(+0.00%)
Feb 05, 2016 3.790 3.800 3.150 3.770 8,176 +0.00(+0.00%)
Feb 04, 2016 3.630 3.800 3.600 3.770 5,821 +0.07(+1.89%)
Feb 03, 2016 3.750 3.750 3.610 3.700 440 -0.03(-0.80%)
Feb 02, 2016 3.750 3.930 3.710 3.730 8,240 -0.07(-1.84%)
Feb 01, 2016 3.700 3.800 3.700 3.800 8,903 +0.00(+0.00%)
Jan 29, 2016 3.800 3.850 3.700 3.800 7,300 +0.00(+0.00%)
Jan 28, 2016 3.900 3.920 3.766 3.800 6,698 +0.32(+9.21%)
Jan 27, 2016 3.550 3.560 3.479 3.479 3,300 -0.06(-1.71%)
Jan 26, 2016 3.700 3.700 3.540 3.540 910 -0.09(-2.48%)
Jan 25, 2016 3.750 3.750 3.630 3.630 3,182 -0.13(-3.46%)
Jan 22, 2016 3.750 3.940 3.735 3.760 2,700 +0.13(+3.58%)
Jan 21, 2016 3.550 3.950 3.000 3.630 6,068 -0.22(-5.71%)
Jan 20, 2016 3.500 4.000 3.000 3.850 5,893 +0.15(+4.05%)
Jan 19, 2016 3.500 4.050 2.350 3.700 23,795 -0.02(-0.54%)
Jan 15, 2016 3.720 3.720 3.720 0 +0.53(+16.61%)
Jan 13, 2016 3.190 3.190 3.190 0 +0.19(+6.33%)
Jan 12, 2016 3.600 3.600 2.500 3.000 8,590 -0.84(-21.87%)
Jan 11, 2016 3.900 3.900 3.400 3.840 3,141 -0.15(-3.76%)
Jan 08, 2016 3.990 3.990 3.990 3.990 200 +0.00(+0.00%)
Jan 07, 2016 3.990 4.000 3.750 3.990 3,249 -0.25(-5.90%)
Jan 04, 2016 4.240 4.240 4.240 0 +0.09(+2.17%)
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%)
Oct 01, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Sep 30, 2015 2.040 2.040 2.040 2.040 1,150 +0.00(+0.00%)
Sep 25, 2015 2.040 2.040 2.040 0 -0.16(-7.27%)
Sep 23, 2015 2.200 2.200 2.200 0 +0.04(+1.85%)
Sep 22, 2015 2.180 2.180 2.160 2.160 900 +0.00(+0.00%)
Sep 21, 2015 2.160 2.160 2.160 2.160 600 -0.09(-4.00%)
Sep 18, 2015 2.270 2.270 2.250 2.250 1,100 +0.00(+0.00%)
Sep 17, 2015 2.310 2.310 2.250 2.250 1,500 +0.07(+3.21%)
Sep 15, 2015 2.180 2.180 2.180 0 +0.03(+1.40%)
Sep 11, 2015 2.150 2.150 2.150 0 +0.10(+4.88%)
Sep 10, 2015 2.350 2.350 2.050 2.050 650 +0.01(+0.49%)
Sep 09, 2015 2.040 2.040 2.040 2.040 600 +0.01(+0.49%)
Sep 08, 2015 2.030 2.030 2.030 2.030 2,300 +0.08(+4.10%)
Sep 04, 2015 1.950 1.950 1.950 0 -0.07(-3.47%)
Sep 02, 2015 2.020 2.020 2.020 0 +0.01(+0.50%)
Sep 01, 2015 2.010 2.010 2.010 2.010 400 +0.00(+0.00%)
Aug 31, 2015 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Aug 28, 2015 2.010 2.010 2.010 2.010 1,500 -0.01(-0.50%)
Aug 27, 2015 2.350 2.500 2.020 2.020 808 -0.03(-1.46%)
Aug 26, 2015 2.020 2.050 2.020 2.050 4,900 +0.04(+1.99%)
Aug 25, 2015 2.010 2.010 2.010 2.010 2,500 +0.01(+0.50%)
Aug 24, 2015 2.000 2.010 2.000 2.000 9,700 -0.75(-27.27%)
Aug 21, 2015 2.040 2.750 2.030 2.750 5,600 +0.74(+36.82%)
Aug 20, 2015 2.010 2.010 2.010 2.010 5,000 +0.01(+0.50%)
Aug 18, 2015 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 17, 2015 2.030 2.030 2.010 2.010 8,000 -0.02(-0.99%)
Aug 14, 2015 2.020 2.030 2.020 2.030 8,502 +0.00(+0.00%)
Aug 13, 2015 2.360 2.360 2.030 2.030 1,750 +0.02(+1.00%)
Aug 12, 2015 2.050 2.050 2.010 2.010 7,100 -0.01(-0.50%)
Aug 10, 2015 2.020 2.020 2.020 0 -0.02(-0.98%)
Aug 07, 2015 2.050 2.050 2.040 2.040 12,500 -6.16(-75.12%)
Aug 05, 2015 8.200 8.200 8.200 45 -0.80(-8.89%)
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.