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
Streaming Delayed 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 (%)
Aug 31, 2021 0.4253 0.4800 0.3720 0.3720 14,935 -0.11(-22.50%)
Aug 30, 2021 0.4450 0.4800 0.4225 0.4800 7,420 +0.00(+0.00%)
Aug 27, 2021 0.4343 0.5000 0.4176 0.4800 11,442 +0.06(+14.83%)
Aug 26, 2021 0.4455 0.4455 0.3911 0.4180 5,300 -0.01(-1.76%)
Aug 25, 2021 0.4300 0.4950 0.3676 0.4255 90,792 +0.07(+18.19%)
Aug 24, 2021 0.3600 0.3600 0.3600 0.3600 2,587 +0.01(+2.80%)
Aug 23, 2021 0.3500 0.3545 0.3201 0.3502 5,850 +0.00(+0.06%)
Aug 20, 2021 0.3410 0.4090 0.3400 0.3500 24,480 -0.00(-0.28%)
Aug 19, 2021 0.4099 0.4099 0.3510 0.3510 10,500 -0.06(-14.37%)
Aug 18, 2021 0.4150 0.4300 0.3100 0.4099 83,488 +0.04(+10.78%)
Aug 17, 2021 0.3700 0.3700 0.3700 0.3700 5,500 +0.05(+15.62%)
Aug 16, 2021 0.3001 0.3494 0.3001 0.3200 47,200 -0.04(-10.61%)
Aug 12, 2021 0.3580 0.3580 0.3580 0 -0.02(-5.79%)
Aug 11, 2021 0.4000 0.4000 0.3410 0.3800 39,531 +0.04(+11.44%)
Aug 10, 2021 0.3410 0.3410 0.3410 0.3410 4,235 +0.04(+13.67%)
Aug 09, 2021 0.3600 0.3600 0.3000 0.3000 22,774 -0.07(-18.92%)
Aug 06, 2021 0.3450 0.3700 0.3450 0.3700 15,500 +0.07(+23.33%)
Aug 05, 2021 0.3600 0.3800 0.2910 0.3000 10,255 -0.04(-11.76%)
Aug 03, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 02, 2021 0.3500 0.3500 0.3500 0.3500 1,525 +0.00(+0.00%)
Jul 30, 2021 0.3400 0.3500 0.3400 0.3500 800 -0.03(-7.89%)
Jul 29, 2021 0.3800 0.3800 0.3800 0.3800 1,546 +0.00(+0.00%)
Jul 28, 2021 0.3805 0.3805 0.3800 0.3800 3,137 -0.02(-5.00%)
Jul 27, 2021 0.4900 0.4950 0.4000 0.4000 33,723 -0.05(-11.11%)
Jul 26, 2021 0.4000 0.4897 0.4000 0.4500 60,540 +0.20(+79.93%)
Jul 23, 2021 0.2501 0.2501 0.2501 0.2501 1,000 -0.10(-28.67%)
Jul 22, 2021 0.3506 0.3506 0.3506 0.3506 1,225 -0.02(-5.24%)
Jul 21, 2021 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Jul 20, 2021 0.3300 0.3630 0.3300 0.3600 37,300 +0.03(+9.09%)
Jul 19, 2021 0.3800 0.4335 0.3300 0.3300 22,785 +0.03(+10.00%)
Jul 16, 2021 0.2902 0.3000 0.2902 0.3000 7,406 -0.02(-5.36%)
Jul 15, 2021 0.3300 0.3300 0.3170 0.3170 7,579 -0.03(-8.25%)
Jul 14, 2021 0.2917 0.4100 0.2917 0.3455 13,744 +0.04(+11.45%)
Jul 13, 2021 0.2230 0.3100 0.2230 0.3100 71,954 +0.04(+14.10%)
Jul 12, 2021 0.2900 0.2900 0.2696 0.2717 13,700 -0.02(-6.31%)
Jul 09, 2021 0.2920 0.3500 0.2401 0.2900 145,519 +0.01(+1.75%)
Jul 08, 2021 0.2850 0.2850 0.2800 0.2850 5,601 -0.00(-0.35%)
Jul 07, 2021 0.3060 0.3060 0.2699 0.2860 78,225 -0.01(-4.67%)
Jul 06, 2021 0.3212 0.3400 0.2900 0.3000 32,881 -0.02(-5.15%)
Jul 02, 2021 0.2800 0.3400 0.2776 0.3163 76,152 +0.04(+13.94%)
Jul 01, 2021 0.3062 0.3300 0.2752 0.2776 152,078 -0.03(-10.45%)
Jun 30, 2021 0.3231 0.3231 0.3061 0.3100 4,502 -0.03(-8.82%)
Jun 29, 2021 0.3395 0.3400 0.3395 0.3400 7,400 +0.00(+0.15%)
Jun 28, 2021 0.3600 0.3600 0.3010 0.3395 700 -0.00(-0.15%)
Jun 25, 2021 0.3295 0.3400 0.3029 0.3400 65,505 +0.02(+5.52%)
Jun 24, 2021 0.3200 0.3250 0.3200 0.3222 23,374 -0.01(-2.22%)
Jun 23, 2021 0.3400 0.3400 0.2752 0.3295 37,775 +0.01(+2.97%)
Jun 22, 2021 0.3675 0.3700 0.3000 0.3200 87,535 -0.05(-12.93%)
Jun 21, 2021 0.3675 0.3675 0.3675 0.3675 500 +0.00(+0.00%)
Jun 18, 2021 0.3800 0.3800 0.3550 0.3675 2,500 +0.01(+2.08%)
Jun 16, 2021 0.3600 0.3600 0.3600 95 +0.01(+2.86%)
Jun 15, 2021 0.3540 0.3540 0.3499 0.3500 18,447 -0.03(-7.89%)
Jun 14, 2021 0.3801 0.3801 0.3800 0.3800 22,700 -0.03(-7.32%)
Jun 11, 2021 0.4000 0.4100 0.3760 0.4100 38,605 +0.01(+2.50%)
Jun 10, 2021 0.4150 0.4150 0.3597 0.4000 10,250 -0.01(-2.44%)
Jun 09, 2021 0.3000 0.4100 0.3000 0.4100 112,323 +0.05(+14.53%)
Jun 08, 2021 0.3451 0.3600 0.3300 0.3580 63,790 +0.00(+0.85%)
Jun 07, 2021 0.3565 0.3565 0.3501 0.3550 21,310 -0.00(-0.03%)
Jun 04, 2021 0.3600 0.3600 0.3501 0.3551 25,000 -0.01(-2.71%)
Jun 03, 2021 0.3501 0.3650 0.3501 0.3650 3,538 +0.00(+0.00%)
Jun 02, 2021 0.3553 0.3650 0.3552 0.3650 14,312 -0.01(-1.35%)
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.