Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qsam Biosciences Inc (OP: QSAM )

8.300 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 2, 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 (%)
Dec 31, 2021 0.1862 0.2156 0.1800 0.1800 17,456 -0.01(-3.79%)
Dec 30, 2021 0.1721 0.1871 0.1721 0.1871 23,811 +0.01(+8.72%)
Dec 29, 2021 0.2300 0.2395 0.1701 0.1721 13,250 -0.05(-21.24%)
Dec 28, 2021 0.2284 0.2284 0.1705 0.2185 9,178 +0.07(+45.57%)
Dec 27, 2021 0.2395 0.2395 0.1501 0.1501 177,175 -0.07(-31.80%)
Dec 23, 2021 0.2400 0.2400 0.2201 0.2201 6,011 -0.04(-15.35%)
Dec 22, 2021 0.2698 0.2698 0.2500 0.2600 3,435 -0.01(-3.70%)
Dec 21, 2021 0.2649 0.2891 0.2600 0.2700 14,708 +0.01(+3.89%)
Dec 20, 2021 0.2599 0.2599 0.2599 0.2599 1,555 -0.03(-10.10%)
Dec 16, 2021 0.2891 0.2891 0.2891 2,500 +0.00(+0.35%)
Dec 15, 2021 0.2881 0.2881 0.2881 0.2881 210 +0.04(+16.45%)
Dec 14, 2021 0.2474 0.2474 0.2474 0.2474 2,000 +0.00(+0.73%)
Dec 13, 2021 0.2898 0.3050 0.1600 0.2456 32,070 -0.00(-1.76%)
Dec 10, 2021 0.2982 0.2984 0.2500 0.2500 24,181 +0.03(+13.64%)
Dec 09, 2021 0.2492 0.2983 0.2200 0.2200 8,022 -0.04(-13.73%)
Dec 08, 2021 0.2996 0.2996 0.2000 0.2550 40,568 +0.02(+6.25%)
Dec 07, 2021 0.2992 0.2992 0.2400 0.2400 22,655 -0.06(-19.76%)
Dec 06, 2021 0.2450 0.2992 0.1469 0.2991 17,850 -0.00(-0.17%)
Dec 03, 2021 0.2800 0.2997 0.2405 0.2996 27,875 -0.00(-0.13%)
Dec 02, 2021 0.2791 0.3100 0.2791 0.3000 32,040 -0.01(-4.73%)
Nov 29, 2021 0.3149 0.3149 0.3149 0 -0.04(-10.03%)
Nov 26, 2021 0.3500 0.3500 0.3500 0.3500 344 +0.07(+22.81%)
Nov 24, 2021 0.2850 0.2850 0.2850 0.2850 3,188 -0.02(-6.56%)
Nov 23, 2021 0.2976 0.3050 0.2976 0.3050 4,549 -0.01(-3.21%)
Nov 22, 2021 0.2948 0.3151 0.2802 0.3151 22,620 +0.02(+6.85%)
Nov 19, 2021 0.2802 0.3146 0.2802 0.2949 28,600 -0.03(-8.25%)
Nov 18, 2021 0.3009 0.3214 0.2800 0.3214 14,363 +0.04(+14.79%)
Nov 17, 2021 0.2989 0.2989 0.2800 0.2800 9,250 -0.02(-6.32%)
Nov 16, 2021 0.2949 0.2989 0.2750 0.2989 13,325 -0.02(-5.11%)
Nov 15, 2021 0.2710 0.3153 0.2651 0.3150 127,716 +0.03(+10.14%)
Nov 11, 2021 0.2860 0.2860 0.2860 0 -0.06(-17.10%)
Nov 09, 2021 0.3488 0.3499 0.3450 0.3450 14,705 -0.00(-0.95%)
Nov 08, 2021 0.3144 0.3490 0.3144 0.3483 5,341 +0.05(+16.29%)
Nov 05, 2021 0.2975 0.3490 0.2500 0.2995 17,060 +0.01(+3.28%)
Nov 04, 2021 0.3480 0.3480 0.2900 0.2900 12,990 -0.02(-6.45%)
Nov 03, 2021 0.3100 0.3479 0.2500 0.3100 15,260 -0.04(-11.25%)
Nov 02, 2021 0.2710 0.3493 0.2710 0.3493 1,900 +0.09(+32.81%)
Nov 01, 2021 0.3361 0.3361 0.2630 0.2630 6,310 -0.03(-10.45%)
Oct 29, 2021 0.2937 0.2937 0.2937 0.2937 2,032 +0.00(+0.10%)
Oct 28, 2021 0.2900 0.3500 0.2756 0.2934 60,790 -0.05(-13.68%)
Oct 27, 2021 0.3699 0.3699 0.3220 0.3399 7,533 +0.00(+0.24%)
Oct 26, 2021 0.2651 0.3699 0.2600 0.3391 49,773 +0.05(+16.93%)
Oct 25, 2021 0.3649 0.3698 0.2600 0.2900 7,570 +0.02(+7.41%)
Oct 22, 2021 0.2900 0.3000 0.2700 0.2700 40,600 -0.05(-15.62%)
Oct 21, 2021 0.3200 0.3200 0.3200 0.3200 9,600 -0.01(-1.54%)
Oct 20, 2021 0.3299 0.3499 0.3100 0.3250 13,098 +0.02(+4.84%)
Oct 19, 2021 0.3012 0.3300 0.2300 0.3100 96,092 -0.02(-6.06%)
Oct 18, 2021 0.3400 0.3400 0.3300 0.3300 6,482 +0.00(+0.00%)
Oct 14, 2021 0.3300 0.3300 0.3300 48 -0.04(-10.81%)
Oct 13, 2021 0.3700 0.3700 0.3700 0.3700 400 +0.00(+0.19%)
Oct 12, 2021 0.3424 0.3693 0.3424 0.3693 6,480 +0.02(+4.77%)
Oct 11, 2021 0.3304 0.3700 0.2910 0.3525 20,090 -0.03(-7.19%)
Oct 08, 2021 0.3798 0.3798 0.3798 0.3798 590 +0.01(+2.65%)
Oct 07, 2021 0.3881 0.3881 0.3600 0.3700 14,297 -0.03(-7.34%)
Oct 06, 2021 0.3910 0.3993 0.3899 0.3993 2,758 +0.08(+26.68%)
Oct 05, 2021 0.3325 0.3325 0.3004 0.3152 19,116 -0.03(-9.94%)
Oct 04, 2021 0.3302 0.3600 0.2900 0.3500 44,947 +0.00(+0.00%)
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.