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 (%)
Oct 30, 2015 2.700 2.950 2.700 2.850 11,535 +0.22(+8.37%)
Oct 29, 2015 2.600 2.650 2.570 2.630 4,600 +0.03(+1.15%)
Oct 28, 2015 2.620 2.660 2.580 2.600 9,350 +0.00(+0.00%)
Oct 27, 2015 2.580 2.610 2.520 2.600 27,520 +0.02(+0.78%)
Oct 26, 2015 2.550 2.580 2.550 2.580 990 +0.02(+0.78%)
Oct 23, 2015 2.590 2.590 2.540 2.560 3,750 +0.01(+0.39%)
Oct 22, 2015 2.470 2.570 2.470 2.550 8,250 +0.07(+2.82%)
Oct 21, 2015 2.520 2.540 2.420 2.480 4,223 -0.04(-1.59%)
Oct 20, 2015 2.540 2.540 2.520 2.520 3,790 +0.01(+0.40%)
Oct 19, 2015 2.530 2.550 2.500 2.510 9,051 +0.00(+0.00%)
Oct 16, 2015 2.540 2.540 2.500 2.510 16,913 +0.03(+1.21%)
Oct 15, 2015 2.470 2.520 2.460 2.480 15,200 +0.02(+0.81%)
Oct 14, 2015 2.420 2.490 2.400 2.460 13,609 +0.04(+1.65%)
Oct 13, 2015 2.380 2.420 2.350 2.420 15,553 +0.07(+2.98%)
Oct 12, 2015 2.360 2.410 2.280 2.350 16,809 +0.00(+0.00%)
Oct 09, 2015 2.240 2.360 2.220 2.350 10,005 +0.14(+6.33%)
Oct 08, 2015 2.180 2.300 2.140 2.210 10,340 +0.06(+2.79%)
Oct 07, 2015 2.150 2.150 2.080 2.150 13,750 +0.09(+4.37%)
Oct 06, 2015 2.050 2.090 2.050 2.060 7,680 +0.02(+0.98%)
Oct 01, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Sep 30, 2015 2.040 2.040 2.040 2.040 1,150 +0.00(+0.00%)
Sep 25, 2015 2.040 2.040 2.040 0 -0.16(-7.27%)
Sep 23, 2015 2.200 2.200 2.200 0 +0.04(+1.85%)
Sep 22, 2015 2.180 2.180 2.160 2.160 900 +0.00(+0.00%)
Sep 21, 2015 2.160 2.160 2.160 2.160 600 -0.09(-4.00%)
Sep 18, 2015 2.270 2.270 2.250 2.250 1,100 +0.00(+0.00%)
Sep 17, 2015 2.310 2.310 2.250 2.250 1,500 +0.07(+3.21%)
Sep 15, 2015 2.180 2.180 2.180 0 +0.03(+1.40%)
Sep 11, 2015 2.150 2.150 2.150 0 +0.10(+4.88%)
Sep 10, 2015 2.350 2.350 2.050 2.050 650 +0.01(+0.49%)
Sep 09, 2015 2.040 2.040 2.040 2.040 600 +0.01(+0.49%)
Sep 08, 2015 2.030 2.030 2.030 2.030 2,300 +0.08(+4.10%)
Sep 04, 2015 1.950 1.950 1.950 0 -0.07(-3.47%)
Sep 02, 2015 2.020 2.020 2.020 0 +0.01(+0.50%)
Sep 01, 2015 2.010 2.010 2.010 2.010 400 +0.00(+0.00%)
Aug 31, 2015 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Aug 28, 2015 2.010 2.010 2.010 2.010 1,500 -0.01(-0.50%)
Aug 27, 2015 2.350 2.500 2.020 2.020 808 -0.03(-1.46%)
Aug 26, 2015 2.020 2.050 2.020 2.050 4,900 +0.04(+1.99%)
Aug 25, 2015 2.010 2.010 2.010 2.010 2,500 +0.01(+0.50%)
Aug 24, 2015 2.000 2.010 2.000 2.000 9,700 -0.75(-27.27%)
Aug 21, 2015 2.040 2.750 2.030 2.750 5,600 +0.74(+36.82%)
Aug 20, 2015 2.010 2.010 2.010 2.010 5,000 +0.01(+0.50%)
Aug 18, 2015 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 17, 2015 2.030 2.030 2.010 2.010 8,000 -0.02(-0.99%)
Aug 14, 2015 2.020 2.030 2.020 2.030 8,502 +0.00(+0.00%)
Aug 13, 2015 2.360 2.360 2.030 2.030 1,750 +0.02(+1.00%)
Aug 12, 2015 2.050 2.050 2.010 2.010 7,100 -0.01(-0.50%)
Aug 10, 2015 2.020 2.020 2.020 0 -0.02(-0.98%)
Aug 07, 2015 2.050 2.050 2.040 2.040 12,500 -6.16(-75.12%)
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.