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 (%)
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%)
Sep 01, 2021 0.8500 0.8900 0.8250 0.8625 81,901 +0.01(+1.47%)
Aug 31, 2021 0.7900 0.8500 0.7800 0.8500 97,033 +0.06(+7.59%)
Aug 30, 2021 0.7000 0.8000 0.7000 0.7900 72,308 +0.06(+8.22%)
Aug 27, 2021 0.6850 0.8050 0.6850 0.7300 118,727 -0.06(-7.59%)
Aug 26, 2021 0.7500 0.8100 0.7425 0.7900 114,081 +0.04(+5.33%)
Aug 25, 2021 0.7800 0.8000 0.7250 0.7500 62,663 -0.03(-3.85%)
Aug 24, 2021 0.7500 0.7800 0.6801 0.7800 47,026 +0.07(+9.09%)
Aug 23, 2021 0.7530 0.7530 0.6550 0.7150 49,357 -0.02(-3.37%)
Aug 20, 2021 0.7007 0.7500 0.7007 0.7399 42,794 -0.04(-5.14%)
Aug 19, 2021 0.7800 0.8249 0.7000 0.7800 50,241 +0.00(+0.39%)
Aug 18, 2021 0.7600 0.7800 0.7300 0.7770 32,532 +0.02(+2.24%)
Aug 17, 2021 0.8299 0.8299 0.7300 0.7600 28,550 -0.06(-7.32%)
Aug 16, 2021 0.8650 0.8650 0.7534 0.8200 17,347 +0.00(+0.00%)
Aug 13, 2021 0.7500 0.8200 0.7300 0.8200 30,180 +0.07(+9.33%)
Aug 12, 2021 0.7450 0.8050 0.7450 0.7500 20,779 -0.06(-6.83%)
Aug 11, 2021 0.7200 0.8150 0.7200 0.8050 25,992 +0.07(+8.78%)
Aug 10, 2021 0.7050 0.7499 0.7000 0.7400 75,525 +0.02(+2.78%)
Aug 09, 2021 0.7600 0.7645 0.7000 0.7200 179,701 -0.06(-7.57%)
Aug 06, 2021 0.8300 0.8300 0.7500 0.7790 38,369 +0.02(+2.50%)
Aug 05, 2021 0.7999 0.8300 0.7600 0.7600 44,414 -0.02(-2.56%)
Aug 04, 2021 0.7800 0.7800 0.7500 0.7800 41,541 +0.01(+1.93%)
Aug 03, 2021 0.7725 0.8000 0.7600 0.7652 48,803 +0.00(+0.03%)
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.