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 (%)
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%)
Jul 02, 2018 3.400 3.460 3.400 3.440 31,040 +0.04(+1.18%)
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%)
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.