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 +0.0002 (+50.00%)
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 (%)
Jan 31, 2017 4.650 4.990 4.650 4.750 54,183 +0.05(+1.06%)
Jan 30, 2017 4.550 4.850 4.500 4.700 60,430 +0.13(+2.84%)
Jan 27, 2017 4.920 4.954 4.550 4.570 117,677 -0.38(-7.68%)
Jan 26, 2017 5.000 5.060 4.900 4.950 35,813 -0.08(-1.49%)
Jan 25, 2017 5.080 5.230 4.920 5.025 56,567 -0.07(-1.47%)
Jan 24, 2017 5.210 5.300 5.050 5.100 69,638 -0.16(-3.04%)
Jan 23, 2017 5.200 5.300 5.175 5.260 37,558 +0.07(+1.35%)
Jan 20, 2017 5.045 5.500 4.900 5.190 74,822 +0.04(+0.86%)
Jan 19, 2017 5.450 5.800 5.050 5.146 116,470 -0.30(-5.58%)
Jan 18, 2017 4.910 5.700 4.910 5.450 144,710 +0.55(+11.22%)
Jan 17, 2017 5.050 5.140 4.550 4.900 56,400 -0.18(-3.54%)
Jan 13, 2017 5.080 5.080 5.080 0 -0.75(-12.86%)
Jan 12, 2017 6.090 6.100 5.550 5.830 94,617 -0.27(-4.43%)
Jan 11, 2017 6.520 6.540 5.760 6.100 259,248 -0.45(-6.87%)
Jan 10, 2017 7.400 7.400 6.250 6.550 275,786 -0.65(-9.03%)
Jan 09, 2017 7.250 8.000 7.010 7.200 237,182 +0.15(+2.13%)
Jan 06, 2017 7.835 7.870 6.530 7.050 369,124 -0.82(-10.42%)
Jan 05, 2017 9.315 10.00 6.630 7.870 502,273 -2.55(-24.47%)
Jan 04, 2017 7.850 12.61 7.810 10.42 760,255 +2.62(+33.59%)
Jan 03, 2017 6.050 8.000 6.000 7.800 434,339 +1.86(+31.31%)
Dec 30, 2016 5.940 5.940 5.940 0 +0.70(+13.36%)
Dec 29, 2016 4.790 5.250 4.790 5.240 180,764 +0.44(+9.17%)
Dec 28, 2016 4.800 4.800 4.570 4.800 64,743 +0.20(+4.35%)
Dec 27, 2016 4.700 4.800 4.550 4.600 104,117 -0.10(-2.13%)
Dec 23, 2016 4.700 4.700 4.700 0 +0.05(+1.08%)
Dec 22, 2016 4.700 4.700 4.340 4.650 169,102 +0.31(+7.14%)
Dec 21, 2016 4.390 4.490 4.100 4.340 88,356 -0.11(-2.47%)
Dec 20, 2016 4.260 4.480 4.060 4.450 158,128 +0.28(+6.71%)
Dec 19, 2016 3.760 4.220 3.760 4.170 94,969 +0.42(+11.20%)
Dec 16, 2016 4.050 4.050 3.750 3.750 64,301 -0.08(-2.09%)
Dec 15, 2016 3.750 4.000 3.720 3.830 61,890 +0.11(+2.96%)
Dec 14, 2016 3.830 3.830 3.670 3.720 34,942 -0.11(-2.87%)
Dec 13, 2016 3.770 3.830 3.760 3.830 52,997 +0.08(+2.13%)
Dec 12, 2016 4.035 4.050 3.200 3.750 202,480 -0.43(-10.29%)
Dec 09, 2016 4.240 4.350 4.050 4.180 76,281 -0.12(-2.79%)
Dec 08, 2016 4.480 4.500 4.250 4.300 103,332 -0.17(-3.91%)
Dec 07, 2016 4.350 4.620 4.350 4.475 165,551 +0.09(+2.17%)
Dec 06, 2016 4.200 4.500 4.200 4.380 107,624 +0.23(+5.54%)
Dec 05, 2016 3.895 4.640 3.720 4.150 276,735 +0.46(+12.59%)
Dec 02, 2016 3.435 3.750 3.370 3.686 155,814 +0.29(+8.41%)
Dec 01, 2016 3.440 3.480 3.270 3.400 73,989 -0.03(-0.87%)
Nov 30, 2016 3.460 3.500 3.300 3.430 62,806 +0.01(+0.29%)
Nov 29, 2016 3.550 3.550 3.300 3.420 81,876 +0.13(+3.95%)
Nov 28, 2016 3.205 3.350 3.200 3.290 31,034 +0.08(+2.57%)
Nov 25, 2016 3.260 3.300 3.200 3.208 15,764 -0.06(-1.91%)
Nov 23, 2016 3.270 3.270 3.270 0 +0.07(+2.19%)
Nov 22, 2016 3.060 3.500 3.060 3.200 59,749 +0.05(+1.59%)
Nov 21, 2016 3.443 3.500 3.050 3.150 74,440 -0.31(-8.96%)
Nov 18, 2016 3.535 3.535 3.350 3.460 46,518 -0.04(-1.14%)
Nov 17, 2016 3.390 3.520 3.380 3.500 135,899 +0.16(+4.79%)
Nov 16, 2016 3.100 3.400 2.990 3.340 75,829 +0.34(+11.33%)
Nov 15, 2016 3.325 3.470 2.950 3.000 138,549 -0.13(-4.15%)
Nov 14, 2016 3.515 3.550 3.030 3.130 64,896 -0.22(-6.57%)
Nov 11, 2016 3.550 3.550 3.000 3.350 70,338 -0.13(-3.76%)
Nov 10, 2016 2.990 3.980 2.860 3.481 166,886 +0.63(+22.14%)
Nov 09, 2016 2.410 2.970 2.390 2.850 171,511 +0.36(+14.53%)
Nov 08, 2016 2.390 2.500 2.390 2.489 34,245 +0.09(+3.69%)
Nov 07, 2016 2.600 2.600 2.400 2.400 24,159 -0.13(-5.14%)
Nov 04, 2016 2.500 2.550 2.438 2.530 38,035 +0.03(+1.20%)
Nov 03, 2016 2.720 2.720 2.450 2.500 43,975 -0.20(-7.41%)
Nov 02, 2016 3.000 3.000 2.650 2.700 25,239 -0.30(-10.00%)
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.