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 (%)
Nov 30, 2018 1.860 1.950 1.820 1.950 38,100 +0.13(+7.14%)
Nov 29, 2018 1.970 1.970 1.770 1.820 35,846 -0.08(-4.21%)
Nov 28, 2018 1.880 1.970 1.800 1.900 51,969 +0.00(+0.00%)
Nov 27, 2018 1.840 1.980 1.830 1.900 56,845 +0.08(+4.40%)
Nov 26, 2018 1.885 1.890 1.710 1.820 97,148 -0.07(-3.70%)
Nov 23, 2018 1.950 1.950 1.850 1.890 15,200 +0.01(+0.53%)
Nov 21, 2018 1.880 1.880 1.880 0 -0.05(-2.46%)
Nov 20, 2018 2.020 2.050 1.880 1.927 67,182 +0.02(+0.92%)
Nov 19, 2018 2.070 2.110 1.860 1.910 83,076 -0.14(-6.83%)
Nov 16, 2018 2.000 2.150 2.000 2.050 41,300 +0.00(+0.00%)
Nov 15, 2018 2.070 2.190 2.000 2.050 35,102 -0.07(-3.30%)
Nov 14, 2018 2.190 2.190 2.060 2.120 21,091 -0.06(-2.75%)
Nov 13, 2018 2.115 2.180 2.060 2.180 45,172 +0.05(+2.35%)
Nov 12, 2018 2.100 2.160 2.100 2.130 25,833 -0.01(-0.47%)
Nov 09, 2018 2.190 2.190 2.120 2.140 20,600 -0.03(-1.38%)
Nov 08, 2018 2.135 2.200 2.135 2.170 29,039 +0.01(+0.46%)
Nov 07, 2018 2.155 2.180 2.110 2.160 45,781 -0.02(-0.92%)
Nov 06, 2018 2.250 2.250 2.100 2.180 61,808 +0.00(+0.00%)
Nov 05, 2018 2.010 2.230 2.000 2.180 54,521 -0.06(-2.68%)
Nov 02, 2018 2.250 2.250 2.090 2.240 41,100 +0.04(+1.82%)
Nov 01, 2018 2.245 2.310 2.120 2.200 97,519 -0.03(-1.35%)
Oct 31, 2018 2.150 2.250 2.150 2.230 29,157 +0.10(+4.45%)
Oct 30, 2018 2.180 2.210 2.090 2.135 32,139 -0.05(-2.06%)
Oct 29, 2018 2.270 2.280 2.180 2.180 52,455 -0.10(-4.39%)
Oct 26, 2018 2.235 2.300 2.200 2.280 29,200 +0.03(+1.56%)
Oct 25, 2018 2.300 2.300 2.210 2.245 23,510 -0.03(-1.54%)
Oct 24, 2018 2.315 2.350 2.270 2.280 42,047 -0.07(-2.98%)
Oct 23, 2018 2.385 2.400 2.300 2.350 44,531 -0.07(-2.89%)
Oct 22, 2018 2.450 2.450 2.320 2.420 41,532 -0.04(-1.63%)
Oct 19, 2018 2.340 2.490 2.325 2.460 45,700 +0.16(+6.96%)
Oct 18, 2018 2.315 2.350 2.300 2.300 27,948 +0.00(+0.00%)
Oct 17, 2018 2.340 2.380 2.250 2.300 43,999 -0.03(-1.29%)
Oct 16, 2018 2.380 2.400 2.330 2.330 63,893 -0.04(-1.69%)
Oct 15, 2018 2.450 2.490 2.330 2.370 51,049 -0.07(-2.87%)
Oct 12, 2018 2.500 2.510 2.170 2.440 141,800 -0.07(-2.79%)
Oct 11, 2018 2.730 2.770 2.510 2.510 51,280 -0.22(-8.13%)
Oct 10, 2018 2.850 2.850 2.640 2.732 79,215 -0.07(-2.43%)
Oct 09, 2018 2.950 2.990 2.730 2.800 129,938 -0.17(-5.72%)
Oct 08, 2018 2.965 3.080 2.890 2.970 85,337 -0.02(-0.67%)
Oct 05, 2018 2.990 2.990 2.910 2.990 53,700 +0.08(+2.75%)
Oct 04, 2018 2.920 3.000 2.910 2.910 38,735 -0.01(-0.34%)
Oct 03, 2018 2.940 2.970 2.900 2.920 34,005 -0.05(-1.68%)
Oct 02, 2018 3.050 3.050 2.920 2.970 47,360 +0.01(+0.34%)
Oct 01, 2018 3.250 3.370 2.960 2.960 191,010 -0.06(-1.99%)
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%)
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.