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 31, 2022 0.0190 0.0200 0.0190 0.0190 144,456 -0.00(-2.56%)
Oct 28, 2022 0.0190 0.0200 0.0180 0.0195 439,655 +0.00(+8.33%)
Oct 27, 2022 0.0178 0.0186 0.0175 0.0180 43,004 +0.00(+5.88%)
Oct 26, 2022 0.0170 0.0203 0.0168 0.0170 919,782 +0.00(+0.00%)
Oct 25, 2022 0.0146 0.0170 0.0146 0.0170 702,206 +0.00(+6.92%)
Oct 24, 2022 0.0150 0.0170 0.0141 0.0159 274,489 +0.00(+6.00%)
Oct 21, 2022 0.0150 0.0180 0.0140 0.0150 854,863 +0.00(+0.00%)
Oct 20, 2022 0.0153 0.0153 0.0140 0.0150 1,727,117 +0.00(+0.67%)
Oct 19, 2022 0.0151 0.0154 0.0147 0.0149 821,693 -0.00(-0.67%)
Oct 18, 2022 0.0150 0.0150 0.0144 0.0150 137,708 +0.00(+3.45%)
Oct 17, 2022 0.0155 0.0155 0.0141 0.0145 657,392 +0.00(+3.57%)
Oct 14, 2022 0.0154 0.0154 0.0137 0.0140 1,963,702 +0.00(+0.00%)
Oct 13, 2022 0.0143 0.0150 0.0140 0.0140 724,212 -0.00(-6.04%)
Oct 12, 2022 0.0165 0.0165 0.0140 0.0149 2,246,689 -0.00(-9.70%)
Oct 11, 2022 0.0155 0.0175 0.0155 0.0165 835,256 +0.00(+10.00%)
Oct 10, 2022 0.0139 0.0179 0.0139 0.0150 502,916 +0.00(+11.11%)
Oct 07, 2022 0.0155 0.0155 0.0125 0.0135 1,164,684 -0.00(-15.63%)
Oct 06, 2022 0.0185 0.0240 0.0132 0.0160 11,765,206 -0.00(-15.79%)
Oct 05, 2022 0.0191 0.0215 0.0190 0.0190 349,738 -0.00(-2.56%)
Oct 04, 2022 0.0199 0.0210 0.0177 0.0195 1,385,269 -0.00(-2.01%)
Oct 03, 2022 0.0195 0.0200 0.0175 0.0199 1,157,231 +0.00(+13.71%)
Sep 30, 2022 0.0199 0.0199 0.0175 0.0175 58,252 -0.00(-6.91%)
Sep 29, 2022 0.0197 0.0200 0.0180 0.0188 164,465 -0.00(-5.05%)
Sep 28, 2022 0.0230 0.0230 0.0196 0.0198 2,076,474 -0.00(-3.88%)
Sep 27, 2022 0.0210 0.0259 0.0190 0.0206 1,349,084 +0.00(+3.00%)
Sep 26, 2022 0.0214 0.0214 0.0175 0.0200 17,905 +0.00(+5.82%)
Sep 23, 2022 0.0214 0.0214 0.0188 0.0189 3,104 -0.00(-4.06%)
Sep 22, 2022 0.0197 0.0210 0.0162 0.0197 639,474 -0.00(-8.80%)
Sep 21, 2022 0.0200 0.0218 0.0195 0.0216 783,818 +0.00(+10.77%)
Sep 20, 2022 0.0236 0.0236 0.0195 0.0195 679,100 -0.00(-11.36%)
Sep 19, 2022 0.0217 0.0228 0.0214 0.0220 176,435 -0.00(-4.35%)
Sep 16, 2022 0.0257 0.0257 0.0230 0.0230 69,167 -0.00(-4.17%)
Sep 15, 2022 0.0278 0.0278 0.0236 0.0240 299,356 -0.00(-3.61%)
Sep 14, 2022 0.0249 0.0255 0.0235 0.0249 867,593 +0.00(+0.40%)
Sep 13, 2022 0.0250 0.0250 0.0240 0.0248 834,753 +0.00(+1.22%)
Sep 12, 2022 0.0250 0.0255 0.0240 0.0245 1,449,799 -0.00(-1.61%)
Sep 09, 2022 0.0260 0.0261 0.0226 0.0249 986,757 +0.00(+3.75%)
Sep 08, 2022 0.0248 0.0250 0.0240 0.0240 577,967 -0.00(-3.23%)
Sep 07, 2022 0.0240 0.0248 0.0210 0.0248 1,338,808 +0.00(+1.22%)
Sep 06, 2022 0.0250 0.0250 0.0240 0.0245 335,339 -0.00(-1.61%)
Sep 02, 2022 0.0280 0.0282 0.0240 0.0249 970,632 +0.00(+0.40%)
Sep 01, 2022 0.0272 0.0280 0.0220 0.0248 2,383,561 -0.00(-14.48%)
Aug 31, 2022 0.0290 0.0295 0.0255 0.0290 1,108,110 +0.00(+0.00%)
Aug 30, 2022 0.0300 0.0315 0.0290 0.0290 454,086 +0.00(+0.00%)
Aug 29, 2022 0.0290 0.0340 0.0290 0.0290 1,404,849 -0.00(-3.33%)
Aug 26, 2022 0.0329 0.0329 0.0290 0.0300 508,550 +0.00(+0.00%)
Aug 25, 2022 0.0294 0.0345 0.0294 0.0300 1,334,349 +0.00(+2.04%)
Aug 24, 2022 0.0310 0.0330 0.0294 0.0294 952,858 -0.00(-5.16%)
Aug 23, 2022 0.0330 0.0355 0.0310 0.0310 1,361,888 -0.00(-11.17%)
Aug 22, 2022 0.0291 0.0389 0.0290 0.0349 1,384,145 +0.01(+20.34%)
Aug 19, 2022 0.0320 0.0320 0.0279 0.0290 852,776 -0.00(-4.92%)
Aug 18, 2022 0.0340 0.0340 0.0305 0.0305 667,626 -0.00(-7.58%)
Aug 17, 2022 0.0321 0.0355 0.0305 0.0330 900,286 -0.00(-0.60%)
Aug 16, 2022 0.0346 0.0377 0.0321 0.0332 598,606 -0.00(-0.90%)
Aug 15, 2022 0.0378 0.0430 0.0333 0.0335 878,261 -0.00(-9.46%)
Aug 12, 2022 0.0389 0.0389 0.0350 0.0370 900,981 -0.00(-2.89%)
Aug 11, 2022 0.0390 0.0400 0.0355 0.0381 1,249,999 +0.00(+0.26%)
Aug 10, 2022 0.0400 0.0400 0.0360 0.0380 222,886 -0.01(-13.64%)
Aug 09, 2022 0.0402 0.0440 0.0350 0.0440 2,263,028 +0.01(+14.29%)
Aug 08, 2022 0.0420 0.0420 0.0360 0.0385 2,647,037 -0.00(-8.33%)
Aug 05, 2022 0.0490 0.0490 0.0375 0.0420 2,585,391 -0.01(-14.29%)
Aug 04, 2022 0.0555 0.0640 0.0460 0.0490 1,839,001 -0.01(-11.87%)
Aug 03, 2022 0.0698 0.0698 0.0556 0.0556 283,287 +0.00(+0.00%)
Aug 02, 2022 0.0630 0.0750 0.0556 0.0556 238,169 -0.01(-11.75%)
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.