Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.070	3.110	2.960	2.990	72,399	-0.03(-0.99%)
Feb 27, 2018	2.980	3.020	2.750	3.020	472,120	+0.03(+1.00%)
Feb 26, 2018	3.175	3.270	2.990	2.990	125,612	-0.11(-3.55%)
Feb 23, 2018	3.185	3.270	3.020	3.100	161,632	-0.16(-4.91%)
Feb 22, 2018	3.530	3.530	3.120	3.260	172,205	-0.25(-7.12%)
Feb 21, 2018	3.460	3.600	3.450	3.510	143,264	+0.06(+1.74%)
Feb 20, 2018	3.200	3.570	3.200	3.450	158,720	+0.29(+9.00%)
Feb 16, 2018		3.165	3.165	3.165	0	+0.23(+8.02%)
Feb 15, 2018	2.860	3.200	2.820	2.930	163,647	+0.08(+2.81%)
Feb 14, 2018	2.800	2.900	2.800	2.850	127,870	+0.05(+1.79%)
Feb 13, 2018	2.920	2.920	2.750	2.800	139,240	-0.05(-1.75%)
Feb 12, 2018	3.045	3.065	2.850	2.850	180,877	-0.19(-6.25%)
Feb 09, 2018	3.190	3.215	2.980	3.040	143,253	-0.18(-5.59%)
Feb 08, 2018	3.200	3.390	3.180	3.220	116,132	+0.02(+0.63%)
Feb 07, 2018	3.200	3.290	3.190	3.200	134,227	+0.02(+0.63%)
Feb 06, 2018	3.365	3.400	3.180	3.180	216,905	-0.17(-5.07%)
Feb 05, 2018	3.445	3.480	3.350	3.350	88,063	-0.03(-0.89%)
Feb 02, 2018	3.610	3.665	3.250	3.380	221,020	-0.24(-6.63%)
Feb 01, 2018	3.900	3.950	3.610	3.620	153,097	-0.33(-8.35%)
Jan 31, 2018	3.920	4.030	3.720	3.950	198,553	+0.03(+0.77%)
Jan 30, 2018	3.870	3.950	3.870	3.920	374,825	+0.05(+1.29%)
Jan 29, 2018	4.100	4.200	3.850	3.870	211,018	-0.24(-5.84%)
Jan 26, 2018	4.120	4.200	4.100	4.110	95,636	+0.01(+0.24%)
Jan 25, 2018	4.130	4.250	4.090	4.100	45,322	-0.04(-0.97%)
Jan 24, 2018	4.200	4.200	4.080	4.140	54,417	-0.02(-0.48%)
Jan 23, 2018		4.290	4.100	4.160	93,760	-0.07(-1.65%)
Jan 22, 2018	4.300	4.400	4.150	4.230	105,812	-0.12(-2.76%)
Jan 19, 2018	4.220	4.500	4.220	4.350	120,539	+0.11(+2.59%)
Jan 18, 2018	4.120	4.350	4.070	4.240	48,697	+0.07(+1.68%)
Jan 17, 2018	4.330	4.340	4.110	4.170	73,129	-0.14(-3.25%)
Jan 16, 2018	4.330	4.350	4.300	4.310	51,137	-0.03(-0.69%)
Jan 12, 2018		4.340	4.340	4.340	0	+0.10(+2.36%)
Jan 11, 2018	4.120	4.250	4.110	4.240	47,653	+0.14(+3.41%)
Jan 10, 2018	4.260	4.300	4.050	4.100	46,596	-0.11(-2.52%)
Jan 09, 2018	4.170	4.500	4.170	4.206	66,063	+0.03(+0.70%)
Jan 08, 2018	4.280	4.400	4.140	4.177	64,622	-0.12(-2.86%)
Jan 05, 2018	4.380	4.450	4.250	4.300	49,219	-0.12(-2.71%)
Jan 04, 2018	4.465	4.550	4.010	4.420	85,030	+0.02(+0.45%)
Jan 03, 2018	4.200	4.600	4.169	4.400	85,454	+0.25(+6.02%)
Jan 02, 2018	4.100	4.200	4.050	4.150	28,947	+0.10(+2.47%)
Dec 29, 2017		4.050	4.050	4.050	0	-0.06(-1.50%)
Dec 28, 2017	4.100	4.200	4.080	4.112	32,266	-0.04(-0.93%)
Dec 27, 2017	4.130	4.250	4.100	4.150	31,340	-0.05(-1.19%)
Dec 26, 2017	4.300	4.300	4.000	4.200	40,143	-0.17(-3.89%)
Dec 22, 2017	4.100	4.500	4.070	4.370	141,277	+0.32(+7.90%)
Dec 21, 2017	3.650	4.050	3.600	4.050	75,287	+0.40(+10.96%)
Dec 20, 2017	3.600	3.670	3.570	3.650	51,147	-0.02(-0.54%)
Dec 19, 2017	3.785	3.850	3.600	3.670	97,336	-0.18(-4.75%)
Dec 18, 2017	4.070	4.150	3.680	3.853	219,774	-0.25(-6.02%)
Dec 15, 2017	4.510	4.530	4.059	4.100	104,441	-0.41(-9.09%)
Dec 14, 2017	4.615	4.680	4.500	4.510	76,490	-0.08(-1.74%)
Dec 13, 2017	4.610	4.800	4.500	4.590	99,116	-0.17(-3.57%)
Dec 12, 2017	4.690	4.790	4.660	4.760	71,607	+0.09(+1.93%)
Dec 11, 2017	4.680	4.710	4.660	4.670	50,512	-0.01(-0.21%)
Dec 08, 2017	4.720	4.750	4.650	4.680	45,564	+0.03(+0.65%)
Dec 07, 2017	4.450	4.800	4.450	4.650	82,221	+0.20(+4.49%)
Dec 06, 2017	4.840	4.840	4.440	4.450	151,343	-0.26(-5.52%)
Dec 05, 2017	4.905	5.030	4.400	4.710	101,585	-0.16(-3.29%)
Dec 04, 2017	5.000	5.378	4.700	4.870	195,178	+0.07(+1.46%)

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.