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: 12:21 PM EDT, Jun 17, 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, 2021 0.4700 0.4700 0.4520 0.4522 40,015 -0.00(-0.83%)
Nov 29, 2021 0.4520 0.4520 0.4520 0.4560 37,102 +0.00(+0.88%)
Nov 26, 2021 0.4750 0.4763 0.4520 0.4520 16,598 -0.01(-2.61%)
Nov 24, 2021 0.4550 0.4670 0.4521 0.4641 55,551 +0.01(+2.00%)
Nov 23, 2021 0.4550 0.4670 0.4550 0.4550 9,337 -0.01(-2.57%)
Nov 22, 2021 0.4575 0.4900 0.4550 0.4670 23,530 +0.01(+2.08%)
Nov 19, 2021 0.4650 0.4700 0.4575 0.4575 27,860 -0.01(-2.03%)
Nov 18, 2021 0.4800 0.4670 0.4670 0.4670 50,342 -0.01(-1.68%)
Nov 17, 2021 0.4898 0.4898 0.4750 0.4750 8,381 +0.01(+1.06%)
Nov 16, 2021 0.4700 0.4900 0.4700 0.4700 35,803 -0.02(-4.08%)
Nov 15, 2021 0.4900 0.4900 0.4700 0.4900 21,611 +0.01(+2.08%)
Nov 12, 2021 0.4700 0.4950 0.4700 0.4800 12,857 -0.02(-3.03%)
Nov 11, 2021 0.4975 0.5046 0.4950 0.4950 58,337 -0.01(-1.00%)
Nov 10, 2021 0.4810 0.5000 84,804 +0.02(+3.84%)
Nov 09, 2021 0.4700 0.4999 0.4700 0.4815 106,710 -0.00(-0.72%)
Nov 08, 2021 0.4610 0.5000 0.4610 0.4850 32,874 -0.02(-4.86%)
Nov 05, 2021 0.4998 0.5100 0.4900 0.5098 32,571 +0.02(+4.02%)
Nov 04, 2021 0.4611 0.5100 0.4611 0.4901 56,440 +0.01(+2.10%)
Nov 03, 2021 0.5100 0.5100 0.4800 0.4800 38,608 +0.00(+0.00%)
Nov 02, 2021 0.5100 0.5100 0.4732 0.4800 29,247 -0.01(-2.04%)
Nov 01, 2021 0.5100 0.4800 0.4760 0.4900 60,973 +0.01(+2.08%)
Oct 29, 2021 0.5000 0.5200 0.4600 0.4800 34,130 -0.02(-4.00%)
Oct 28, 2021 0.4800 0.5100 0.4800 0.5000 47,710 -0.02(-3.85%)
Oct 27, 2021 0.5200 0.5200 0.4800 0.5200 76,922 +0.04(+8.33%)
Oct 26, 2021 0.5500 0.4800 0.4800 62,796 -0.07(-12.73%)
Oct 25, 2021 0.4700 0.5900 0.4600 0.5500 190,093 +0.08(+16.16%)
Oct 22, 2021 0.4900 0.5000 0.4700 0.4735 20,528 -0.02(-4.30%)
Oct 21, 2021 0.5000 0.5425 0.4700 0.4948 144,306 -0.04(-6.64%)
Oct 20, 2021 0.5558 0.5750 0.5000 0.5300 36,003 -0.01(-2.45%)
Oct 19, 2021 0.5650 0.5900 0.5151 0.5433 158,636 -0.05(-7.92%)
Oct 18, 2021 0.5900 0.6000 0.5800 0.5900 11,269 -0.01(-1.63%)
Oct 15, 2021 0.6300 0.6500 0.5800 0.5998 145,709 -0.04(-6.65%)
Oct 14, 2021 0.6350 0.6500 0.6000 0.6425 33,288 +0.00(+0.39%)
Oct 13, 2021 0.6001 0.6400 0.5901 0.6400 62,012 +0.01(+1.60%)
Oct 12, 2021 0.6200 0.6299 0.6000 0.6299 47,697 +0.01(+1.60%)
Oct 11, 2021 0.6600 0.6600 0.6050 0.6200 77,717 -0.04(-6.06%)
Oct 08, 2021 0.6585 0.6600 0.6320 0.6600 15,411 +0.00(+0.00%)
Oct 07, 2021 0.6600 0.6600 0.6330 0.6600 53,190 +0.00(+0.00%)
Oct 06, 2021 0.7400 0.7400 0.6500 0.6600 43,721 -0.01(-1.49%)
Oct 05, 2021 0.6725 0.7400 0.6700 0.6700 31,420 -0.07(-9.46%)
Oct 04, 2021 0.7400 0.7400 0.6900 0.7400 34,542 -0.01(-0.67%)
Oct 01, 2021 0.7489 0.7490 0.6794 0.7450 47,080 +0.00(+0.03%)
Sep 30, 2021 0.6500 0.7499 0.6500 0.7448 41,721 +0.02(+3.06%)
Sep 29, 2021 0.7000 0.7227 0.6563 0.7227 34,998 -0.02(-2.34%)
Sep 28, 2021 0.7000 0.7588 0.6800 0.7400 73,407 +0.06(+8.25%)
Sep 27, 2021 0.7399 0.7399 0.6320 0.6836 43,000 -0.01(-1.64%)
Sep 24, 2021 0.6550 0.7242 0.6550 0.6950 58,110 -0.05(-6.08%)
Sep 23, 2021 0.6899 0.7450 0.6501 0.7400 66,196 +0.09(+13.71%)
Sep 22, 2021 0.6987 0.7150 0.6100 0.6508 105,931 -0.01(-1.39%)
Sep 21, 2021 0.6401 0.7150 0.6300 0.6600 44,599 -0.01(-1.49%)
Sep 20, 2021 0.7574 0.7574 0.6400 0.6700 87,629 +0.00(+0.00%)
Sep 17, 2021 0.7200 0.7250 0.6401 0.6700 17,538 +0.02(+3.08%)
Sep 16, 2021 0.6800 0.6800 0.6300 0.6500 34,405 +0.04(+6.56%)
Sep 15, 2021 0.6599 0.6600 0.6000 0.6100 43,036 -0.05(-7.58%)
Sep 14, 2021 0.7240 0.7479 0.6500 0.6600 37,740 -0.05(-7.58%)
Sep 13, 2021 0.6550 0.7588 0.6550 0.7141 41,942 -0.06(-7.86%)
Sep 10, 2021 0.6700 0.7750 0.6175 0.7750 268,768 +0.10(+15.67%)
Sep 09, 2021 0.7450 0.7450 0.6700 0.6700 149,852 -0.07(-10.07%)
Sep 08, 2021 0.7797 0.8050 0.7100 0.7450 102,592 -0.03(-4.45%)
Sep 07, 2021 0.7800 0.7990 0.7212 0.7797 45,650 +0.01(+1.26%)
Sep 03, 2021 0.8150 0.8150 0.7100 0.7700 58,543 -0.01(-1.28%)
Sep 02, 2021 0.8700 0.8999 0.7600 0.7800 123,787 -0.08(-9.57%)
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.