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: 2:29 PM EDT, May 9, 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 (%)
May 31, 2022 0.0900 0.1090 0.0900 0.1090 190,995 +0.02(+19.78%)
May 27, 2022 0.0950 0.1000 0.0900 0.0910 1,381,474 -0.01(-9.09%)
May 26, 2022 0.1103 0.1200 0.0868 0.1001 420,249 +0.00(+0.10%)
May 25, 2022 0.0948 0.1123 0.0900 0.1000 416,128 +0.01(+11.11%)
May 24, 2022 0.0901 0.0995 0.0851 0.0900 174,896 -0.00(-2.28%)
May 23, 2022 0.0999 0.1048 0.0920 0.0921 133,629 -0.01(-7.90%)
May 20, 2022 0.1050 0.1070 0.0900 0.1000 489,849 -0.01(-9.01%)
May 19, 2022 0.1100 0.1300 0.0987 0.1099 465,027 +0.01(+5.67%)
May 18, 2022 0.1100 0.1100 0.1040 0.1040 30,642 -0.01(-5.45%)
May 17, 2022 0.1490 0.1490 0.1000 0.1100 363,963 -0.01(-4.35%)
May 16, 2022 0.1199 0.1301 0.1050 0.1150 153,838 +0.01(+4.55%)
May 13, 2022 0.1400 0.1400 0.1100 0.1100 162,113 -0.04(-26.67%)
May 12, 2022 0.1200 0.1500 0.1100 0.1500 623,259 +0.03(+20.97%)
May 11, 2022 0.1100 0.1250 0.1100 0.1240 410,802 -0.00(-0.80%)
May 10, 2022 0.1200 0.1349 0.1120 0.1250 278,095 -0.01(-8.76%)
May 09, 2022 0.1450 0.1600 0.1250 0.1370 527,239 -0.01(-9.57%)
May 06, 2022 0.1600 0.1699 0.1400 0.1515 293,293 -0.01(-4.90%)
May 05, 2022 0.2000 0.2000 0.1510 0.1593 125,396 -0.03(-16.16%)
May 04, 2022 0.2299 0.2299 0.1810 0.1900 153,503 -0.04(-16.96%)
May 03, 2022 0.2699 0.2699 0.2000 0.2288 50,117 -0.04(-15.23%)
May 02, 2022 0.3200 0.4700 0.2101 0.2699 901,651 -0.04(-12.94%)
Apr 29, 2022 0.2195 0.3500 0.2178 0.3100 604,922 +0.09(+42.14%)
Apr 28, 2022 0.1550 0.2200 0.1500 0.2181 840,139 +0.08(+61.56%)
Apr 27, 2022 0.1450 0.1650 0.1200 0.1350 506,386 +0.02(+12.50%)
Apr 26, 2022 0.1500 0.1549 0.1150 0.1200 309,296 -0.03(-20.00%)
Apr 25, 2022 0.1800 0.1850 0.1350 0.1500 236,540 -0.02(-11.76%)
Apr 22, 2022 0.1900 0.1910 0.1700 0.1700 81,354 -0.02(-8.90%)
Apr 21, 2022 0.2000 0.2000 0.1800 0.1866 62,010 +0.00(+0.86%)
Apr 20, 2022 0.1950 0.2000 0.1850 0.1850 100,080 +0.00(+0.43%)
Apr 19, 2022 0.2090 0.2090 0.1731 0.1842 174,816 -0.02(-8.36%)
Apr 18, 2022 0.2300 0.2300 0.2000 0.2010 96,542 -0.02(-10.59%)
Apr 14, 2022 0.2950 0.2950 0.2023 0.2248 69,398 -0.03(-10.97%)
Apr 13, 2022 0.2209 0.2525 0.2000 0.2525 108,680 +0.03(+14.36%)
Apr 12, 2022 0.2100 0.2208 0.2000 0.2208 159,501 +0.02(+7.71%)
Apr 11, 2022 0.2449 0.2500 0.2050 0.2050 73,907 -0.01(-6.31%)
Apr 08, 2022 0.2350 0.2450 0.2000 0.2188 76,091 -0.03(-10.69%)
Apr 07, 2022 0.2700 0.3000 0.2122 0.2450 81,804 -0.02(-5.77%)
Apr 06, 2022 0.3000 0.3000 0.2303 0.2600 72,964 -0.03(-11.86%)
Apr 05, 2022 0.2520 0.2950 0.2472 0.2950 94,197 +0.01(+5.36%)
Apr 04, 2022 0.3000 0.3000 0.2500 0.2800 177,502 -0.01(-3.78%)
Apr 01, 2022 0.2815 0.3100 0.2587 0.2910 9,856 +0.04(+15.02%)
Mar 31, 2022 0.2500 0.2550 0.2500 0.2530 15,952 -0.00(-0.78%)
Mar 30, 2022 0.3000 0.3000 0.2371 0.2550 13,729 -0.04(-15.00%)
Mar 29, 2022 0.2825 0.3000 0.2672 0.3000 71,763 +0.02(+8.11%)
Mar 28, 2022 0.2775 0.2850 0.2775 0.2775 800 -0.01(-2.63%)
Mar 25, 2022 0.2500 0.2880 0.2300 0.2850 38,704 +0.03(+14.00%)
Mar 24, 2022 0.2200 0.2700 0.2100 0.2500 190,101 +0.03(+14.94%)
Mar 23, 2022 0.2300 0.2500 0.2000 0.2175 166,323 -0.02(-9.37%)
Mar 22, 2022 0.2400 0.2650 0.2205 0.2400 81,527 +0.01(+2.17%)
Mar 21, 2022 0.2500 0.2500 0.2067 0.2349 259,392 -0.02(-6.04%)
Mar 18, 2022 0.2649 0.2649 0.2300 0.2500 48,931 +0.01(+2.04%)
Mar 17, 2022 0.2900 0.2975 0.2400 0.2450 125,916 -0.02(-7.55%)
Mar 16, 2022 0.2595 0.3300 0.2300 0.2650 263,270 +0.02(+8.25%)
Mar 15, 2022 0.2300 0.2595 0.2230 0.2448 45,752 -0.01(-2.08%)
Mar 14, 2022 0.2800 0.2800 0.2318 0.2500 113,646 -0.03(-10.71%)
Mar 11, 2022 0.2700 0.2800 0.2400 0.2800 269,211 +0.01(+3.74%)
Mar 10, 2022 0.2899 0.2899 0.2600 0.2699 49,189 -0.02(-6.93%)
Mar 09, 2022 0.2965 0.2999 0.2700 0.2900 41,450 +0.01(+3.39%)
Mar 08, 2022 0.3010 0.3010 0.2805 0.2805 33,501 -0.02(-7.27%)
Mar 07, 2022 0.3200 0.3500 0.3000 0.3025 55,289 -0.02(-6.61%)
Mar 04, 2022 0.2921 0.3300 0.2900 0.3239 36,777 -0.01(-1.85%)
Mar 03, 2022 0.3200 0.3575 0.2901 0.3300 88,557 +0.04(+12.59%)
Mar 02, 2022 0.3200 0.3200 0.2931 0.2931 14,640 -0.01(-3.90%)
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.