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

Q Biomed Inc (OP: QBIO )

0.0006 UNCHANGED
Last Price Updated: 2:29 PM EDT, May 9, 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 (%)
Jun 29, 2018 3.430 3.400 32,931 +0.04(+1.19%)
Jun 28, 2018 3.400 3.450 3.340 3.360 76,378 -0.05(-1.47%)
Jun 27, 2018 3.420 3.490 3.400 3.410 71,192 +0.00(+0.00%)
Jun 26, 2018 3.420 3.490 3.400 3.410 56,994 +0.00(+0.00%)
Jun 25, 2018 3.450 3.470 3.410 3.410 20,629 -0.04(-1.16%)
Jun 22, 2018 3.470 3.520 3.380 3.450 48,071 -0.01(-0.29%)
Jun 21, 2018 3.470 3.550 3.450 3.460 85,093 -0.01(-0.29%)
Jun 20, 2018 3.380 3.530 3.340 3.470 70,129 +0.09(+2.66%)
Jun 19, 2018 3.430 3.440 3.350 3.380 67,137 -0.05(-1.49%)
Jun 18, 2018 3.430 3.470 3.400 3.431 44,718 +0.00(+0.04%)
Jun 15, 2018 3.400 3.350 3.430 48,839 +0.03(+0.88%)
Jun 14, 2018 3.420 3.500 3.360 3.400 84,043 -0.02(-0.58%)
Jun 13, 2018 3.380 3.540 3.380 3.420 84,468 +0.01(+0.29%)
Jun 12, 2018 3.550 3.550 3.370 3.410 94,720 -0.09(-2.57%)
Jun 11, 2018 3.570 3.580 3.500 3.500 50,734 -0.07(-1.96%)
Jun 08, 2018 3.510 3.580 3.500 3.570 74,448 +0.07(+2.00%)
Jun 07, 2018 3.500 3.580 3.490 3.500 107,751 +0.02(+0.57%)
Jun 06, 2018 3.330 3.590 3.320 3.480 97,878 +0.14(+4.19%)
Jun 05, 2018 3.475 3.580 3.310 3.340 106,624 -0.13(-3.75%)
Jun 04, 2018 3.635 3.650 3.430 3.470 128,120 -0.14(-3.88%)
Jun 01, 2018 3.395 3.620 3.395 3.610 258,557 +0.21(+6.18%)
May 31, 2018 3.350 3.450 3.310 3.400 121,565 +0.09(+2.72%)
May 30, 2018 3.230 3.370 3.230 3.310 91,062 +0.08(+2.48%)
May 29, 2018 3.195 3.340 3.180 3.230 92,186 +0.05(+1.57%)
May 25, 2018 3.180 3.180 3.180 0 +0.08(+2.58%)
May 24, 2018 3.090 3.110 3.050 3.100 49,388 +0.01(+0.32%)
May 23, 2018 3.120 3.120 3.070 3.090 57,767 -0.01(-0.32%)
May 22, 2018 3.120 3.160 3.060 3.100 95,013 +0.02(+0.65%)
May 21, 2018 3.050 3.180 3.040 3.080 141,077 +0.05(+1.65%)
May 18, 2018 3.075 3.120 3.010 3.030 107,069 -0.04(-1.30%)
May 17, 2018 3.080 3.180 3.060 3.070 89,998 -0.01(-0.32%)
May 16, 2018 3.120 3.150 3.070 3.080 60,545 +0.01(+0.33%)
May 15, 2018 3.110 3.140 3.070 3.070 42,148 -0.03(-0.97%)
May 14, 2018 3.085 3.120 3.050 3.100 71,646 +0.04(+1.31%)
May 11, 2018 3.000 3.160 3.000 3.060 54,001 +0.06(+2.00%)
May 10, 2018 3.075 3.150 3.000 3.000 109,162 -0.09(-2.83%)
May 09, 2018 3.150 3.150 3.040 3.087 41,468 -0.04(-1.35%)
May 08, 2018 3.160 3.180 3.110 3.130 55,921 +0.03(+0.96%)
May 07, 2018 3.060 3.250 2.990 3.100 119,428 +0.04(+1.31%)
May 04, 2018 2.960 3.130 2.930 3.060 62,642 +0.09(+3.03%)
May 03, 2018 2.980 3.010 2.860 2.970 104,291 -0.03(-1.00%)
May 02, 2018 3.170 3.180 2.960 3.000 119,658 -0.18(-5.66%)
May 01, 2018 3.180 3.223 3.130 3.180 22,068 +0.02(+0.63%)
Apr 30, 2018 3.210 3.210 3.150 3.160 22,277 -0.03(-0.94%)
Apr 27, 2018 3.140 3.260 3.140 3.190 103,781 +0.05(+1.59%)
Apr 26, 2018 3.165 3.410 3.140 3.140 64,802 -0.11(-3.38%)
Apr 25, 2018 3.280 3.320 3.230 3.250 66,967 -0.05(-1.52%)
Apr 24, 2018 3.450 3.450 3.150 3.300 109,281 -0.15(-4.35%)
Apr 23, 2018 3.580 3.580 3.350 3.450 40,654 -0.10(-2.79%)
Apr 20, 2018 3.500 3.580 3.450 3.549 75,273 +0.10(+2.87%)
Apr 19, 2018 3.600 3.600 3.290 3.450 106,620 -0.15(-4.17%)
Apr 18, 2018 3.600 3.680 3.550 3.600 103,610 +0.06(+1.69%)
Apr 17, 2018 3.540 3.620 3.500 3.540 119,719 +0.02(+0.57%)
Apr 16, 2018 3.580 3.580 3.430 3.520 107,372 +0.04(+1.15%)
Apr 13, 2018 3.462 3.580 3.340 3.480 127,557 +0.06(+1.75%)
Apr 12, 2018 3.400 3.650 3.400 3.420 66,540 +0.06(+1.79%)
Apr 11, 2018 3.350 3.440 3.200 3.360 74,394 +0.01(+0.30%)
Apr 10, 2018 3.410 3.480 3.250 3.350 126,959 -0.06(-1.76%)
Apr 09, 2018 3.575 3.653 3.410 3.410 205,535 -0.12(-3.40%)
Apr 06, 2018 3.250 3.650 3.230 3.530 197,684 +0.27(+8.28%)
Apr 05, 2018 3.135 3.950 3.130 3.260 415,072 +0.14(+4.49%)
Apr 04, 2018 3.060 3.150 3.060 3.120 75,720 +0.03(+0.97%)
Apr 03, 2018 3.020 3.100 3.020 3.090 39,485 +0.07(+2.49%)
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.