Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.650	3.650	3.460	3.550	8,165	-0.10(-2.74%)
Feb 26, 2016	3.650	3.650	3.650	3.650	2,429	-0.08(-2.14%)
Feb 25, 2016	3.730	3.730	3.500	3.730	8,324	+0.07(+1.91%)
Feb 24, 2016	3.790	3.830	3.570	3.660	3,314	-0.17(-4.36%)
Feb 23, 2016	3.820	3.830	3.776	3.827	2,007	-0.00(-0.02%)
Feb 22, 2016	3.790	4.050	3.790	3.828	20,451	+0.08(+2.07%)
Feb 19, 2016	3.710	3.790	3.400	3.750	20,215	+0.05(+1.35%)
Feb 18, 2016	3.790	3.790	3.700	3.700	2,800	-0.09(-2.37%)
Feb 17, 2016	3.810	3.810	3.400	3.790	9,540	-0.01(-0.26%)
Feb 16, 2016	3.650	3.820	3.600	3.800	17,566	+0.20(+5.56%)
Feb 12, 2016		3.600	3.600	3.600	0	+0.22(+6.51%)
Feb 11, 2016	3.450	3.500	3.350	3.380	3,700	+0.03(+0.90%)
Feb 10, 2016	3.700	3.700	3.350	3.350	2,278	-0.35(-9.46%)
Feb 09, 2016	3.600	3.770	3.600	3.700	3,610	-0.07(-1.86%)
Feb 08, 2016	3.740	3.770	3.560	3.770	1,025	+0.00(+0.00%)
Feb 05, 2016	3.790	3.800	3.150	3.770	8,176	+0.00(+0.00%)
Feb 04, 2016	3.630	3.800	3.600	3.770	5,821	+0.07(+1.89%)
Feb 03, 2016	3.750	3.750	3.610	3.700	440	-0.03(-0.80%)
Feb 02, 2016	3.750	3.930	3.710	3.730	8,240	-0.07(-1.84%)
Feb 01, 2016	3.700	3.800	3.700	3.800	8,903	+0.00(+0.00%)
Jan 29, 2016	3.800	3.850	3.700	3.800	7,300	+0.00(+0.00%)
Jan 28, 2016	3.900	3.920	3.766	3.800	6,698	+0.32(+9.21%)
Jan 27, 2016	3.550	3.560	3.479	3.479	3,300	-0.06(-1.71%)
Jan 26, 2016	3.700	3.700	3.540	3.540	910	-0.09(-2.48%)
Jan 25, 2016	3.750	3.750	3.630	3.630	3,182	-0.13(-3.46%)
Jan 22, 2016	3.750	3.940	3.735	3.760	2,700	+0.13(+3.58%)
Jan 21, 2016	3.550	3.950	3.000	3.630	6,068	-0.22(-5.71%)
Jan 20, 2016	3.500	4.000	3.000	3.850	5,893	+0.15(+4.05%)
Jan 19, 2016	3.500	4.050	2.350	3.700	23,795	-0.02(-0.54%)
Jan 15, 2016		3.720	3.720	3.720	0	+0.53(+16.61%)
Jan 13, 2016		3.190	3.190	3.190	0	+0.19(+6.33%)
Jan 12, 2016	3.600	3.600	2.500	3.000	8,590	-0.84(-21.87%)
Jan 11, 2016	3.900	3.900	3.400	3.840	3,141	-0.15(-3.76%)
Jan 08, 2016	3.990	3.990	3.990	3.990	200	+0.00(+0.00%)
Jan 07, 2016	3.990	4.000	3.750	3.990	3,249	-0.25(-5.90%)
Jan 04, 2016		4.240	4.240	4.240	0	+0.09(+2.17%)
Dec 31, 2015		4.150	4.150	4.150	0	+0.10(+2.47%)
Dec 30, 2015	4.000	4.050	4.000	4.050	2,968	+0.20(+5.19%)
Dec 29, 2015	4.150	4.150	3.720	3.850	6,761	-0.35(-8.33%)
Dec 28, 2015	4.210	4.210	4.010	4.200	1,250	-0.04(-0.94%)
Dec 24, 2015		4.240	4.240	4.240	0	+0.03(+0.71%)
Dec 23, 2015	4.270	4.350	3.890	4.210	11,977	-0.18(-4.10%)
Dec 22, 2015	4.350	4.400	4.020	4.390	6,500	+0.07(+1.62%)
Dec 21, 2015	4.380	4.690	4.120	4.320	6,883	-0.06(-1.37%)
Dec 18, 2015	4.390	4.450	4.150	4.380	15,750	+0.05(+1.15%)
Dec 17, 2015	4.170	4.370	4.150	4.330	11,500	+0.17(+4.09%)
Dec 16, 2015	4.030	4.250	4.030	4.160	21,550	+0.16(+4.00%)
Dec 15, 2015	3.990	4.050	3.970	4.000	3,906	+0.06(+1.52%)
Dec 14, 2015	3.900	4.000	3.900	3.940	3,163	+0.03(+0.77%)
Dec 11, 2015	3.960	3.960	3.910	3.910	2,150	+0.04(+1.03%)
Dec 10, 2015	3.960	3.970	3.870	3.870	10,631	+0.02(+0.52%)
Dec 09, 2015	3.960	3.960	3.830	3.850	6,123	-0.11(-2.78%)
Dec 08, 2015	3.870	3.960	3.800	3.960	5,300	+0.06(+1.54%)
Dec 07, 2015	3.830	3.950	3.800	3.900	13,625	+0.12(+3.17%)
Dec 04, 2015	3.820	3.920	3.750	3.780	68,464	+0.03(+0.80%)
Dec 03, 2015	3.675	3.820	3.640	3.750	7,400	+0.10(+2.74%)
Dec 02, 2015	3.670	3.730	3.515	3.650	13,310	+0.04(+1.11%)

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.