Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	3.720	3.720	3.550	3.720	33,620	+0.15(+4.20%)
Oct 30, 2017	3.600	3.650	3.540	3.570	41,531	-0.02(-0.42%)
Oct 27, 2017	3.640	3.640	3.580	3.585	50,521	-0.02(-0.69%)
Oct 26, 2017	3.690	3.780	3.600	3.610	37,831	-0.08(-2.17%)
Oct 25, 2017	3.790	3.800	3.620	3.690	58,115	-0.11(-2.89%)
Oct 24, 2017	3.850	3.860	3.755	3.800	52,711	-0.05(-1.30%)
Oct 23, 2017	3.865	3.870	3.780	3.850	112,343	+0.07(+1.85%)
Oct 20, 2017	3.810	3.890	3.660	3.780	64,802	-0.04(-1.05%)
Oct 19, 2017	3.840	3.870	3.785	3.820	34,346	-0.02(-0.52%)
Oct 18, 2017	3.850	3.890	3.780	3.840	41,866	+0.04(+1.05%)
Oct 17, 2017	3.740	3.890	3.740	3.800	58,294	+0.05(+1.33%)
Oct 16, 2017	3.780	3.850	3.750	3.750	58,559	-0.04(-0.92%)
Oct 13, 2017	3.890	3.900	3.750	3.785	43,668	-0.06(-1.69%)
Oct 12, 2017	3.850	3.890	3.790	3.850	47,382	+0.05(+1.32%)
Oct 11, 2017	3.880	3.890	3.750	3.800	59,544	-0.04(-1.04%)
Oct 10, 2017	3.870	3.880	3.780	3.840	44,011	+0.05(+1.32%)
Oct 09, 2017	3.775	3.870	3.700	3.790	54,700	-0.01(-0.26%)
Oct 06, 2017	3.845	3.870	3.750	3.800	30,683	-0.03(-0.78%)
Oct 05, 2017	3.775	3.870	3.700	3.830	82,839	+0.08(+2.13%)
Oct 04, 2017	3.800	3.830	3.750	3.750	47,676	-0.08(-2.09%)
Oct 03, 2017	3.855	3.880	3.830	3.830	17,633	-0.02(-0.52%)
Oct 02, 2017	3.860	3.880	3.850	3.850	26,695	+0.00(+0.00%)
Sep 29, 2017	3.870	3.940	3.820	3.850	59,810	-0.09(-2.28%)
Sep 28, 2017	3.880	4.000	3.870	3.940	42,709	+0.04(+1.03%)
Sep 27, 2017	3.950	3.950	3.820	3.900	17,135	+0.00(+0.00%)
Sep 26, 2017	4.000	4.070	3.800	3.900	34,249	-0.04(-1.02%)
Sep 25, 2017	4.160	4.160	3.900	3.940	37,761	-0.09(-2.27%)
Sep 22, 2017	3.970	4.070	3.960	4.032	113,078	+0.06(+1.55%)
Sep 21, 2017	3.950	4.000	3.870	3.970	65,585	+0.07(+1.79%)
Sep 20, 2017	3.850	3.930	3.850	3.900	46,440	+0.03(+0.78%)
Sep 19, 2017	3.855	3.920	3.780	3.870	54,393	-0.03(-0.77%)
Sep 18, 2017	3.425	3.950	3.390	3.900	135,029	+0.51(+15.04%)
Sep 15, 2017	3.480	3.550	3.350	3.390	34,686	-0.07(-2.02%)
Sep 14, 2017	3.500	3.580	3.420	3.460	56,066	+0.00(+0.00%)
Sep 13, 2017	3.530	3.530	3.410	3.460	97,026	-0.08(-2.26%)
Sep 12, 2017	3.620	3.650	3.510	3.540	56,709	-0.08(-2.21%)
Sep 11, 2017	3.660	3.660	3.570	3.620	58,192	-0.04(-1.09%)
Sep 08, 2017	3.800	3.850	3.620	3.660	57,081	-0.09(-2.40%)
Sep 07, 2017	3.980	4.000	3.750	3.750	70,387	-0.20(-5.06%)
Sep 06, 2017	3.940	4.040	3.930	3.950	42,199	+0.05(+1.28%)
Sep 05, 2017	4.040	4.040	3.900	3.900	26,033	-0.10(-2.50%)
Sep 01, 2017	3.940	4.090	3.940	4.000	19,120	-0.06(-1.42%)
Aug 31, 2017	3.920	4.090	3.920	4.058	33,511	+0.17(+4.35%)
Aug 30, 2017	3.950	4.100	3.889	3.889	38,544	-0.08(-2.05%)
Aug 29, 2017	4.050	4.050	3.950	3.970	31,878	-0.04(-1.00%)
Aug 28, 2017	3.950	4.010	3.920	4.010	22,623	+0.11(+2.82%)
Aug 25, 2017	4.100	4.150	3.820	3.900	70,930	-0.19(-4.65%)
Aug 24, 2017	3.900	4.100	3.860	4.090	32,334	+0.21(+5.33%)
Aug 23, 2017	3.850	3.940	3.810	3.883	19,007	+0.01(+0.20%)
Aug 22, 2017	3.850	4.000	3.805	3.875	21,088	+0.03(+0.66%)
Aug 21, 2017	3.880	3.900	3.810	3.850	25,535	-0.03(-0.77%)
Aug 18, 2017	3.880	3.880	3.790	3.880	12,227	+0.00(+0.00%)
Aug 17, 2017	3.750	3.900	3.750	3.880	28,097	+0.13(+3.47%)
Aug 16, 2017	3.630	3.790	3.630	3.750	14,565	+0.12(+3.31%)
Aug 15, 2017	3.600	3.660	3.570	3.630	29,787	+0.03(+0.83%)
Aug 14, 2017	3.710	3.800	3.500	3.600	65,678	-0.11(-2.96%)
Aug 11, 2017	3.740	3.800	3.560	3.710	52,260	-0.08(-2.11%)
Aug 10, 2017	3.840	3.900	3.600	3.790	59,252	-0.05(-1.30%)
Aug 09, 2017	3.950	3.950	3.840	3.840	37,302	-0.06(-1.54%)
Aug 08, 2017	3.950	3.970	3.890	3.900	44,041	-0.04(-1.02%)
Aug 07, 2017	4.040	4.050	3.910	3.940	39,742	-0.06(-1.50%)
Aug 04, 2017	4.010	4.060	3.990	4.000	35,814	-0.03(-0.74%)
Aug 03, 2017	4.080	4.080	4.010	4.030	23,493	+0.01(+0.25%)
Aug 02, 2017	4.180	4.180	4.000	4.020	43,738	-0.14(-3.46%)

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.