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 (%)
Sep 28, 2018 3.120 3.140 2.960 3.020 86,900 -0.11(-3.51%)
Sep 27, 2018 2.950 3.180 2.950 3.130 129,157 +0.21(+7.19%)
Sep 26, 2018 2.850 2.980 2.720 2.920 86,547 +0.21(+7.75%)
Sep 25, 2018 2.925 3.100 2.710 2.710 136,508 -0.21(-7.26%)
Sep 24, 2018 2.950 3.030 2.900 2.922 66,198 -0.05(-1.62%)
Sep 21, 2018 2.980 3.070 2.950 2.970 116,100 -0.01(-0.34%)
Sep 20, 2018 2.840 3.060 2.780 2.980 225,707 +0.15(+5.11%)
Sep 19, 2018 2.750 2.900 2.715 2.835 63,736 +0.14(+5.29%)
Sep 18, 2018 2.600 2.790 2.600 2.692 53,973 +0.16(+6.42%)
Sep 17, 2018 2.840 2.840 2.510 2.530 83,102 -0.32(-11.23%)
Sep 14, 2018 2.740 2.850 2.710 2.850 153,400 +0.12(+4.59%)
Sep 13, 2018 2.615 2.840 2.590 2.725 134,315 +0.15(+5.62%)
Sep 12, 2018 2.375 2.600 2.350 2.580 128,525 +0.30(+13.16%)
Sep 11, 2018 2.040 2.330 2.000 2.280 94,735 +0.26(+12.87%)
Sep 10, 2018 2.075 2.075 2.000 2.020 34,615 -0.10(-4.72%)
Sep 07, 2018 2.150 2.220 2.100 2.120 32,200 -0.00(-0.21%)
Sep 06, 2018 2.300 2.300 2.120 2.124 29,727 -0.13(-5.58%)
Sep 05, 2018 2.480 2.480 2.160 2.250 55,689 -0.24(-9.64%)
Sep 04, 2018 2.800 2.800 2.350 2.490 76,083 -0.17(-6.57%)
Aug 31, 2018 2.665 2.665 2.665 0 -0.04(-1.30%)
Aug 30, 2018 2.615 2.940 2.615 2.700 153,499 +0.11(+4.25%)
Aug 29, 2018 2.070 2.690 2.070 2.590 287,813 +0.44(+20.47%)
Aug 28, 2018 1.740 2.200 1.730 2.150 145,301 +0.37(+20.79%)
Aug 27, 2018 1.815 1.830 1.720 1.780 42,879 -0.04(-2.20%)
Aug 24, 2018 1.740 1.840 1.670 1.820 61,900 +0.07(+4.00%)
Aug 23, 2018 1.740 1.880 1.735 1.750 53,287 -0.02(-1.13%)
Aug 22, 2018 1.720 1.790 1.710 1.770 30,209 +0.06(+3.51%)
Aug 21, 2018 1.780 1.780 1.700 1.710 59,772 -0.06(-3.39%)
Aug 20, 2018 1.790 1.800 1.760 1.770 22,977 -0.02(-1.12%)
Aug 17, 2018 1.850 1.850 1.720 1.790 48,600 -0.09(-4.79%)
Aug 16, 2018 1.760 1.890 1.670 1.880 126,253 +0.07(+4.16%)
Aug 15, 2018 1.890 1.890 1.780 1.805 39,826 -0.14(-6.96%)
Aug 14, 2018 1.990 1.990 1.870 1.940 70,246 -0.02(-1.02%)
Aug 13, 2018 2.080 2.080 1.910 1.960 68,959 -0.12(-5.77%)
Aug 10, 2018 2.100 2.127 2.040 2.080 21,600 -0.02(-0.95%)
Aug 09, 2018 2.050 2.100 2.012 2.100 32,391 +0.07(+3.45%)
Aug 08, 2018 2.010 2.050 2.010 2.030 33,243 +0.02(+1.00%)
Aug 07, 2018 2.000 2.140 2.000 2.010 36,616 +0.01(+0.50%)
Aug 06, 2018 2.050 2.060 2.000 2.000 71,019 -0.07(-3.38%)
Aug 03, 2018 2.092 2.092 2.050 2.070 48,500 -0.04(-1.90%)
Aug 02, 2018 2.120 2.135 2.080 2.110 86,574 -0.03(-1.29%)
Aug 01, 2018 2.150 2.160 2.110 2.138 25,176 -0.02(-1.04%)
Jul 31, 2018 2.210 2.217 2.160 2.160 29,037 -0.10(-4.42%)
Jul 30, 2018 2.200 2.260 2.200 2.260 22,040 +0.00(+0.00%)
Jul 27, 2018 2.110 2.280 2.110 2.260 58,400 +0.14(+6.60%)
Jul 26, 2018 2.170 2.200 2.110 2.120 46,606 -0.04(-1.85%)
Jul 25, 2018 2.180 2.190 2.110 2.160 83,492 -0.03(-1.37%)
Jul 24, 2018 2.220 2.270 2.180 2.190 63,482 -0.11(-4.78%)
Jul 23, 2018 2.290 2.300 2.210 2.300 54,739 +0.00(+0.00%)
Jul 20, 2018 2.300 2.120 2.300 82,741 -0.04(-1.71%)
Jul 19, 2018 2.430 2.440 2.200 2.340 113,015 -0.12(-4.88%)
Jul 18, 2018 2.590 2.640 2.420 2.460 72,283 -0.17(-6.46%)
Jul 17, 2018 2.660 2.665 2.550 2.630 99,910 -0.09(-3.31%)
Jul 16, 2018 2.810 2.820 2.580 2.720 82,083 -0.09(-3.20%)
Jul 13, 2018 2.890 2.890 2.700 2.810 58,923 -0.07(-2.43%)
Jul 12, 2018 2.600 2.950 2.600 2.880 250,168 +0.25(+9.51%)
Jul 11, 2018 2.425 2.650 2.000 2.630 338,466 +0.23(+9.58%)
Jul 10, 2018 2.970 2.980 2.400 2.400 636,160 -0.60(-20.00%)
Jul 09, 2018 3.600 3.600 2.960 3.000 451,214 -0.58(-16.20%)
Jul 06, 2018 3.580 3.600 3.570 3.580 99,710 +0.00(+0.03%)
Jul 05, 2018 3.580 3.470 3.579 96,575 +0.11(+3.14%)
Jul 03, 2018 3.470 3.470 3.470 0 +0.03(+0.87%)
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.