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
Last 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 (%)
Feb 28, 2019 1.900 1.900 1.830 1.880 22,581 -0.02(-1.05%)
Feb 27, 2019 1.890 1.990 1.850 1.900 81,891 +0.05(+2.70%)
Feb 26, 2019 1.725 1.852 1.725 1.850 33,643 +0.13(+7.56%)
Feb 25, 2019 1.655 1.780 1.620 1.720 35,828 +0.03(+1.78%)
Feb 22, 2019 1.690 1.690 1.620 1.690 56,300 +0.00(+0.00%)
Feb 21, 2019 1.861 1.865 1.685 1.690 89,423 -0.19(-10.11%)
Feb 20, 2019 1.860 1.940 1.821 1.880 65,092 -0.04(-1.83%)
Feb 19, 2019 2.075 2.075 1.853 1.915 71,830 -0.12(-6.13%)
Feb 15, 2019 2.150 2.150 1.950 2.040 38,500 +0.02(+0.99%)
Feb 14, 2019 2.090 2.110 2.000 2.020 19,601 +0.00(+0.00%)
Feb 13, 2019 2.020 2.080 1.980 2.020 19,968 +0.03(+1.51%)
Feb 12, 2019 1.990 2.020 1.960 1.990 23,563 -0.01(-0.50%)
Feb 11, 2019 1.970 2.090 1.960 2.000 33,763 +0.00(+0.00%)
Feb 08, 2019 2.100 2.100 1.960 2.000 27,200 +0.00(+0.00%)
Feb 07, 2019 1.980 2.020 1.960 2.000 34,238 +0.00(+0.00%)
Feb 06, 2019 2.030 2.030 2.000 2.000 11,987 -0.02(-0.99%)
Feb 05, 2019 1.985 2.090 1.970 2.020 66,445 +0.02(+1.00%)
Feb 04, 2019 2.000 2.030 1.950 2.000 51,408 -0.01(-0.50%)
Feb 01, 2019 2.045 2.050 1.950 2.010 53,900 -0.06(-2.90%)
Jan 31, 2019 2.000 2.090 2.000 2.070 52,255 +0.07(+3.50%)
Jan 30, 2019 2.205 2.250 1.960 2.000 158,890 -0.22(-9.91%)
Jan 29, 2019 2.280 2.295 2.070 2.220 136,730 -0.08(-3.48%)
Jan 28, 2019 2.400 2.400 2.270 2.300 114,433 +0.02(+0.88%)
Jan 25, 2019 2.305 2.540 2.260 2.280 319,400 +0.03(+1.33%)
Jan 24, 2019 2.180 2.250 2.180 2.250 50,249 +0.05(+2.27%)
Jan 23, 2019 2.280 2.340 2.170 2.200 103,114 -0.03(-1.35%)
Jan 22, 2019 2.020 2.430 2.020 2.230 209,663 +0.18(+8.78%)
Jan 18, 2019 1.785 2.090 1.770 2.050 261,500 +0.28(+15.82%)
Jan 17, 2019 1.756 1.840 1.710 1.770 11,516 +0.00(+0.01%)
Jan 16, 2019 1.800 1.820 1.700 1.770 16,580 -0.03(-1.67%)
Jan 15, 2019 1.820 1.840 1.790 1.800 22,085 -0.04(-2.17%)
Jan 14, 2019 1.900 1.900 1.780 1.840 27,855 +0.08(+4.55%)
Jan 11, 2019 1.800 1.810 1.700 1.760 34,300 -0.06(-3.30%)
Jan 10, 2019 1.880 1.900 1.730 1.820 79,043 -0.06(-3.19%)
Jan 09, 2019 1.700 1.880 1.690 1.880 36,078 +0.19(+11.24%)
Jan 08, 2019 1.820 1.870 1.530 1.690 48,367 -0.20(-10.58%)
Jan 07, 2019 1.900 1.980 1.720 1.890 91,743 -0.05(-2.58%)
Jan 04, 2019 1.555 1.940 1.555 1.940 130,000 +0.43(+28.48%)
Jan 03, 2019 1.325 1.630 1.300 1.510 116,947 +0.22(+17.05%)
Jan 02, 2019 0.9800 1.300 0.9700 1.290 90,212 +0.34(+35.79%)
Dec 31, 2018 0.9800 1.050 0.9000 0.9500 142,800 -0.05(-5.00%)
Dec 28, 2018 1.065 1.065 0.9900 1.000 183,400 -0.05(-4.76%)
Dec 27, 2018 1.155 1.200 1.010 1.050 63,968 -0.11(-9.48%)
Dec 26, 2018 1.290 1.295 1.100 1.160 88,579 -0.13(-10.11%)
Dec 24, 2018 1.250 1.290 1.250 1.290 31,000 +0.02(+1.61%)
Dec 21, 2018 1.300 1.310 1.220 1.270 45,400 +0.01(+0.79%)
Dec 20, 2018 1.235 1.350 1.220 1.260 81,634 -0.12(-8.70%)
Dec 19, 2018 1.590 1.615 1.350 1.380 65,506 -0.23(-14.02%)
Dec 18, 2018 1.681 1.700 1.569 1.605 85,462 -0.11(-6.60%)
Dec 17, 2018 1.700 1.740 1.690 1.718 23,734 +0.02(+1.09%)
Dec 14, 2018 1.700 1.750 1.700 1.700 47,900 +0.00(+0.00%)
Dec 13, 2018 1.760 1.790 0.9500 1.700 12,387 -0.06(-3.41%)
Dec 12, 2018 1.780 1.790 1.740 1.760 54,610 +0.02(+1.15%)
Dec 11, 2018 1.810 1.810 1.701 1.740 42,300 -0.07(-3.97%)
Dec 10, 2018 1.890 1.890 1.700 1.812 78,413 -0.06(-3.36%)
Dec 07, 2018 1.860 1.900 1.820 1.875 33,800 +0.04(+2.46%)
Dec 06, 2018 1.920 1.950 1.820 1.830 73,855 -0.09(-4.69%)
Dec 04, 2018 1.970 1.980 1.890 1.920 34,600 -0.04(-2.04%)
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.