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

Qsam Biosciences Inc (OP: QSAM )

8.000 -0.090 (-1.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 0.8200 0.8400 0.7100 0.7500 20,600 -0.05(-6.25%)
Jan 28, 2021 0.8100 0.8400 0.7000 0.8000 131,571 -0.03(-4.19%)
Jan 27, 2021 0.8000 0.9000 0.7500 0.8350 161,475 +0.02(+1.83%)
Jan 26, 2021 0.8500 0.9000 0.7500 0.8200 69,684 -0.06(-6.82%)
Jan 25, 2021 0.7000 0.8800 0.7000 0.8800 86,530 +0.07(+8.17%)
Jan 22, 2021 0.7700 0.8300 0.6800 0.8135 167,200 +0.04(+5.65%)
Jan 21, 2021 0.6500 0.7700 0.6100 0.7700 152,382 +0.16(+26.23%)
Jan 20, 2021 0.4300 0.6300 0.4300 0.6100 50,915 +0.01(+1.67%)
Jan 19, 2021 0.6100 0.6100 0.4200 0.6000 65,145 +0.01(+1.69%)
Jan 15, 2021 0.5500 0.6300 0.5500 0.5900 31,400 -0.01(-1.67%)
Jan 14, 2021 0.5999 0.6000 0.5000 0.6000 100,693 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6700 0.4500 0.6000 70,930 -0.03(-4.76%)
Jan 12, 2021 0.5900 0.6300 0.5600 0.6300 16,095 -0.01(-1.56%)
Jan 11, 2021 0.5500 0.6400 0.5500 0.6400 27,997 +0.09(+16.36%)
Jan 08, 2021 0.7100 0.7100 0.5500 0.5500 19,200 -0.15(-21.43%)
Jan 07, 2021 0.7100 0.7100 0.6550 0.7000 17,481 +0.00(+0.00%)
Jan 06, 2021 0.5700 2.100 0.4850 0.7000 106,659 +0.19(+37.25%)
Jan 05, 2021 0.5100 0.5500 0.4385 0.5100 16,214 +0.00(+0.00%)
Jan 04, 2021 0.5100 0.5100 0.4000 0.5100 12,843 +0.00(+0.00%)
Dec 31, 2020 0.5100 0.5100 0.5100 21,120 -0.03(-4.67%)
Dec 30, 2020 0.5599 0.5600 0.5350 0.5350 21,120 -0.03(-6.14%)
Dec 29, 2020 0.5100 0.5700 0.4800 0.5700 47,575 +0.02(+3.64%)
Dec 28, 2020 0.5500 0.5500 0.4915 0.5500 56,395 +0.03(+4.76%)
Dec 24, 2020 0.5310 0.5500 0.5175 0.5250 152,000 +0.01(+0.96%)
Dec 23, 2020 0.5200 0.5400 0.4815 0.5200 154,427 +0.03(+5.26%)
Dec 22, 2020 0.5300 0.5300 0.3358 0.4940 44,082 -0.02(-3.14%)
Dec 21, 2020 0.5200 0.5300 0.4500 0.5100 65,360 -0.02(-3.77%)
Dec 18, 2020 0.5100 0.5300 0.4900 0.5300 27,400 +0.03(+6.00%)
Dec 17, 2020 0.5859 0.5859 0.5000 0.5000 4,601 +0.03(+6.38%)
Dec 16, 2020 0.4600 0.5200 0.4500 0.4700 38,310 +0.07(+17.47%)
Dec 15, 2020 0.4500 0.4850 0.2620 0.4001 10,041 -0.14(-25.91%)
Dec 14, 2020 0.5400 0.5400 0.3140 0.5400 9,377 +0.14(+35.00%)
Dec 11, 2020 0.4750 0.5100 0.4000 0.4000 26,900 -0.09(-18.37%)
Dec 10, 2020 0.5400 0.5400 0.4900 0.4900 14,750 -0.03(-4.85%)
Dec 09, 2020 0.5200 0.5400 0.5050 0.5150 8,571 -0.02(-2.83%)
Dec 08, 2020 0.4800 0.5400 0.4800 0.5300 127,337 +0.01(+1.92%)
Dec 07, 2020 0.5400 0.5400 0.5200 0.5200 3,501 +0.01(+1.96%)
Dec 04, 2020 0.4900 0.5100 0.4750 0.5100 23,800 +0.02(+4.08%)
Dec 03, 2020 0.4700 0.4900 0.4500 0.4900 22,900 -0.01(-2.00%)
Dec 02, 2020 0.4950 0.5000 0.4550 0.5000 115,521 -0.01(-1.96%)
Dec 01, 2020 0.5200 0.5200 0.4700 0.5100 6,787 +0.00(+0.00%)
Nov 30, 2020 0.5100 0.5100 0.5100 0.5100 1,878 +0.04(+8.51%)
Nov 27, 2020 0.5100 0.5100 0.4700 0.4700 1,100 -0.03(-5.05%)
Nov 25, 2020 0.5100 0.5100 0.4700 0.4950 12,400 -0.01(-1.00%)
Nov 24, 2020 0.5000 0.5200 0.5000 0.5000 48,226 +0.01(+2.04%)
Nov 23, 2020 0.4900 0.4900 0.4400 0.4900 43,331 +0.04(+10.11%)
Nov 20, 2020 0.4900 0.4900 0.4200 0.4450 36,600 -0.01(-1.11%)
Nov 19, 2020 0.5100 0.5100 0.2520 0.4500 72,094 +0.03(+5.88%)
Nov 18, 2020 0.3700 0.5100 0.3700 0.4250 69,643 +0.21(+102.38%)
Nov 17, 2020 0.2100 0.2100 0.2100 0.2100 640 +0.01(+3.96%)
Nov 10, 2020 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 81 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.34(-62.96%)
Nov 04, 2020 0.5400 0.5400 0.5400 0 +0.15(+36.71%)
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.