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 (%)
Mar 29, 2019 2.090 2.100 2.000 2.010 32,600 -0.02(-0.99%)
Mar 28, 2019 1.950 2.110 1.950 2.030 68,485 +0.11(+5.73%)
Mar 27, 2019 1.890 1.930 1.815 1.920 22,300 +0.08(+4.35%)
Mar 26, 2019 1.900 1.910 1.780 1.840 43,206 -0.06(-3.16%)
Mar 25, 2019 1.910 1.950 1.900 1.900 14,230 +0.00(+0.00%)
Mar 22, 2019 1.905 1.990 1.900 1.900 33,600 -0.01(-0.52%)
Mar 21, 2019 2.050 2.050 1.910 1.910 49,413 -0.14(-6.83%)
Mar 20, 2019 2.060 2.100 1.930 2.050 35,006 -0.00(-0.10%)
Mar 19, 2019 1.930 2.055 1.930 2.052 35,242 +0.09(+4.69%)
Mar 18, 2019 2.060 2.060 1.900 1.960 67,983 -0.10(-4.85%)
Mar 15, 2019 2.100 2.120 2.000 2.060 50,200 -0.02(-0.96%)
Mar 14, 2019 2.210 2.290 2.060 2.080 52,453 -0.16(-7.14%)
Mar 13, 2019 2.120 2.370 2.115 2.240 182,684 +0.13(+6.16%)
Mar 12, 2019 1.880 2.120 1.870 2.110 221,522 +0.25(+13.44%)
Mar 11, 2019 1.840 1.950 1.830 1.860 41,682 +0.01(+0.54%)
Mar 08, 2019 1.730 1.870 1.730 1.850 47,700 +0.09(+5.11%)
Mar 07, 2019 1.660 1.820 1.600 1.760 55,701 +0.12(+7.12%)
Mar 06, 2019 1.715 1.715 1.630 1.643 24,316 -0.12(-6.65%)
Mar 05, 2019 1.876 1.876 1.655 1.760 30,800 -0.08(-4.35%)
Mar 04, 2019 1.950 1.950 1.800 1.840 40,441 -0.11(-5.64%)
Mar 01, 2019 1.850 1.950 1.850 1.950 24,100 +0.07(+3.72%)
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%)
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.