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
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 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, 2020 1.865 1.880 1.730 1.820 82,900 -0.05(-2.57%)
Jul 30, 2020 1.865 1.950 1.855 1.868 120,244 +0.02(+0.97%)
Jul 29, 2020 1.900 1.920 1.800 1.850 157,184 +0.08(+4.52%)
Jul 28, 2020 1.690 1.770 1.620 1.770 169,031 +0.12(+7.27%)
Jul 27, 2020 1.620 1.680 1.615 1.650 44,554 +0.03(+1.85%)
Jul 24, 2020 1.675 1.700 1.540 1.620 59,700 -0.05(-3.28%)
Jul 23, 2020 1.700 1.700 1.630 1.675 56,873 -0.02(-1.47%)
Jul 22, 2020 1.530 1.700 1.530 1.700 118,735 +0.13(+8.28%)
Jul 21, 2020 1.540 1.580 1.500 1.570 78,327 +0.03(+1.95%)
Jul 20, 2020 1.560 1.595 1.530 1.540 78,820 -0.02(-1.28%)
Jul 17, 2020 1.630 1.630 1.550 1.560 105,000 -0.07(-4.29%)
Jul 16, 2020 1.650 1.700 1.600 1.630 48,463 -0.03(-1.81%)
Jul 15, 2020 1.680 1.710 1.650 1.660 74,406 -0.02(-1.19%)
Jul 14, 2020 1.760 1.765 1.650 1.680 92,603 -0.07(-4.00%)
Jul 13, 2020 1.885 1.890 1.650 1.750 65,557 -0.10(-5.41%)
Jul 10, 2020 1.855 1.900 1.750 1.850 104,600 +0.00(+0.00%)
Jul 09, 2020 1.645 1.850 1.620 1.850 215,433 +0.21(+12.80%)
Jul 08, 2020 1.590 1.640 1.530 1.640 165,372 +0.07(+4.46%)
Jul 07, 2020 1.600 1.600 1.530 1.570 73,800 -0.03(-1.88%)
Jul 06, 2020 1.620 1.630 1.550 1.600 62,458 +0.00(+0.00%)
Jul 02, 2020 1.630 1.650 1.550 1.600 78,500 -0.03(-1.84%)
Jul 01, 2020 1.690 1.720 1.610 1.630 70,451 -0.09(-5.23%)
Jun 30, 2020 1.690 1.760 1.620 1.720 76,088 +0.04(+2.38%)
Jun 29, 2020 1.680 1.690 1.610 1.680 53,265 -0.01(-0.59%)
Jun 26, 2020 1.760 1.760 1.630 1.690 78,600 -0.07(-3.98%)
Jun 25, 2020 1.700 1.800 1.680 1.760 75,949 +0.03(+1.73%)
Jun 24, 2020 1.740 1.800 1.700 1.730 107,779 -0.01(-0.57%)
Jun 23, 2020 1.770 1.820 1.720 1.740 102,540 -0.07(-3.87%)
Jun 22, 2020 1.825 1.840 1.770 1.810 60,073 +0.00(+0.00%)
Jun 19, 2020 1.790 1.860 1.770 1.810 60,400 +0.03(+1.69%)
Jun 18, 2020 1.750 1.840 1.750 1.780 32,330 +0.01(+0.56%)
Jun 17, 2020 1.790 1.850 1.770 1.770 77,021 +0.02(+1.14%)
Jun 16, 2020 1.790 1.810 1.750 1.750 56,026 -0.05(-2.78%)
Jun 15, 2020 1.830 1.850 1.760 1.800 100,908 -0.05(-2.70%)
Jun 12, 2020 1.880 1.900 1.840 1.850 49,200 -0.03(-1.60%)
Jun 11, 2020 1.870 1.900 1.840 1.880 137,877 -0.01(-0.27%)
Jun 10, 2020 1.910 1.950 1.850 1.885 91,056 +0.02(+1.34%)
Jun 09, 2020 1.840 1.900 1.840 1.860 53,057 +0.01(+0.27%)
Jun 08, 2020 1.905 1.930 1.810 1.855 133,611 -0.09(-4.87%)
Jun 05, 2020 1.930 1.950 1.880 1.950 67,900 +0.00(+0.00%)
Jun 04, 2020 1.980 2.000 1.910 1.950 103,235 -0.01(-0.51%)
Jun 03, 2020 1.840 1.990 1.840 1.960 138,955 +0.11(+6.23%)
Jun 02, 2020 1.910 1.910 1.800 1.845 64,800 -0.04(-2.38%)
Jun 01, 2020 1.900 1.910 1.870 1.890 42,601 +0.02(+1.07%)
May 29, 2020 1.800 1.900 1.800 1.870 42,300 +0.04(+2.19%)
May 28, 2020 1.820 1.880 1.790 1.830 56,427 +0.01(+0.55%)
May 27, 2020 1.840 1.870 1.770 1.820 66,123 -0.04(-2.15%)
May 26, 2020 1.800 1.890 1.760 1.860 106,551 +0.04(+2.20%)
May 22, 2020 1.850 1.850 1.770 1.820 20,400 -0.03(-1.62%)
May 21, 2020 1.930 1.960 1.830 1.850 76,730 +0.00(+0.00%)
May 20, 2020 1.670 1.860 1.660 1.850 76,721 +0.13(+7.56%)
May 19, 2020 1.885 1.900 1.720 1.720 244,033 -0.16(-8.51%)
May 18, 2020 2.000 2.010 1.850 1.880 188,631 -0.11(-5.53%)
May 15, 2020 1.900 2.010 1.880 1.990 111,000 +0.06(+3.11%)
May 14, 2020 1.970 1.990 1.910 1.930 73,141 -0.03(-1.53%)
May 13, 2020 2.030 2.030 1.930 1.960 53,667 -0.05(-2.49%)
May 12, 2020 2.005 2.050 1.970 2.010 53,128 +0.06(+3.08%)
May 11, 2020 2.020 2.020 1.950 1.950 44,405 -0.04(-2.01%)
May 08, 2020 2.000 2.030 1.970 1.990 61,800 -0.01(-0.25%)
May 07, 2020 2.030 2.050 1.930 1.995 52,067 +0.03(+1.27%)
May 06, 2020 2.000 2.010 1.955 1.970 40,461 -0.03(-1.25%)
May 05, 2020 1.990 2.040 1.960 1.995 56,012 +0.01(+0.25%)
May 04, 2020 1.990 2.020 1.910 1.990 19,878 -0.01(-0.50%)
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.