Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	0.9600	0.9600	0.9050	0.9050	23,800	-0.05(-5.73%)
Aug 29, 2019	0.9250	0.9900	0.9250	0.9600	16,755	-0.02(-2.04%)
Aug 28, 2019	0.9550	1.020	0.9400	0.9800	50,719	+0.03(+2.62%)
Aug 27, 2019	1.025	1.030	0.9550	0.9550	63,061	-0.07(-6.37%)
Aug 26, 2019	1.005	1.060	1.000	1.020	46,178	-0.03(-2.86%)
Aug 23, 2019	1.050	1.050	0.9700	1.050	60,800	+0.02(+1.94%)
Aug 22, 2019	1.030	1.060	1.030	1.030	6,775	+0.00(+0.00%)
Aug 21, 2019	1.050	1.080	1.010	1.030	68,931	-0.02(-1.90%)
Aug 20, 2019	1.060	1.060	1.020	1.050	9,545	-0.01(-0.94%)
Aug 19, 2019	1.060	1.060	1.000	1.060	28,094	+0.00(+0.00%)
Aug 16, 2019	1.030	1.100	1.000	1.060	14,000	+0.02(+1.44%)
Aug 15, 2019	1.050	1.075	1.030	1.045	94,346	-0.06(-5.00%)
Aug 14, 2019	1.010	1.115	0.9600	1.100	43,734	+0.05(+4.76%)
Aug 13, 2019	1.090	1.150	1.050	1.050	5,680	-0.10(-8.70%)
Aug 12, 2019	1.160	1.170	1.150	1.150	4,370	+0.00(+0.00%)
Aug 09, 2019	1.070	1.160	1.070	1.150	45,800	+0.10(+9.52%)
Aug 08, 2019	1.020	1.050	1.000	1.050	108,413	+0.02(+1.94%)
Aug 07, 2019	1.075	1.100	1.030	1.030	23,092	-0.02(-1.90%)
Aug 06, 2019	1.050	1.090	1.040	1.050	15,094	-0.02(-1.87%)
Aug 05, 2019	1.080	1.126	1.030	1.070	20,440	-0.05(-4.46%)
Aug 02, 2019	1.140	1.180	1.030	1.120	28,100	-0.01(-0.88%)
Aug 01, 2019	1.070	1.130	1.050	1.130	23,767	+0.04(+3.67%)
Jul 31, 2019	1.150	1.170	1.080	1.090	42,542	-0.09(-7.63%)
Jul 30, 2019	1.180	1.200	1.150	1.180	46,121	+0.00(+0.00%)
Jul 29, 2019	1.200	1.250	1.180	1.180	25,707	-0.02(-1.67%)
Jul 26, 2019	1.250	1.250	1.190	1.200	10,600	-0.01(-0.83%)
Jul 25, 2019	1.260	1.260	1.210	1.210	15,457	-0.02(-1.63%)
Jul 24, 2019	1.190	1.270	1.170	1.230	12,370	+0.01(+0.82%)
Jul 23, 2019	1.210	1.320	1.210	1.220	9,292	-0.04(-3.17%)
Jul 22, 2019	1.245	1.340	1.200	1.260	18,646	+0.06(+5.00%)
Jul 19, 2019	1.210	1.350	1.200	1.200	18,100	-0.01(-0.83%)
Jul 18, 2019	1.250	1.295	1.210	1.210	30,009	-0.08(-6.20%)
Jul 17, 2019	1.250	1.330	1.250	1.290	23,851	-0.03(-2.27%)
Jul 16, 2019	1.295	1.320	1.295	1.320	6,082	+0.02(+1.54%)
Jul 15, 2019	1.260	1.350	1.200	1.300	22,835	+0.01(+0.78%)
Jul 12, 2019	1.280	1.320	1.200	1.290	19,400	-0.02(-1.53%)
Jul 11, 2019	1.335	1.430	1.210	1.310	75,614	+0.01(+0.61%)
Jul 10, 2019	1.350	1.350	1.302	1.302	20,085	-0.04(-2.84%)
Jul 09, 2019	1.370	1.500	1.210	1.340	16,160	-0.03(-2.19%)
Jul 08, 2019	1.400	1.400	1.370	1.370	6,525	-0.01(-0.72%)
Jul 05, 2019	1.350	1.450	1.260	1.380	7,200	-0.06(-4.17%)
Jul 03, 2019	1.400	1.450	1.350	1.440	7,300	+0.03(+2.13%)
Jul 02, 2019	1.375	1.440	1.300	1.410	11,461	+0.01(+0.71%)
Jul 01, 2019	1.415	1.470	1.290	1.400	26,275	-0.07(-4.76%)
Jun 28, 2019	1.540	1.650	1.340	1.470	21,300	-0.05(-3.29%)
Jun 27, 2019	1.530	1.530	1.470	1.520	13,828	-0.01(-0.65%)
Jun 26, 2019	1.500	1.530	1.492	1.530	3,841	+0.00(+0.00%)
Jun 25, 2019	1.435	1.560	1.400	1.530	68,062	+0.05(+3.38%)
Jun 24, 2019	1.380	1.500	1.380	1.480	21,427	+0.11(+8.03%)
Jun 21, 2019	1.350	1.380	1.310	1.370	24,300	+0.02(+1.48%)
Jun 20, 2019	1.310	1.350	1.300	1.350	32,288	+0.04(+3.05%)
Jun 19, 2019	1.320	1.320	1.300	1.310	12,779	-0.01(-0.76%)
Jun 18, 2019	1.300	1.330	1.260	1.320	39,180	+0.03(+2.33%)
Jun 17, 2019	1.300	1.340	1.290	1.290	20,874	-0.01(-0.77%)
Jun 14, 2019	1.320	1.350	1.300	1.300	16,400	-0.04(-2.99%)
Jun 13, 2019	1.350	1.355	1.260	1.340	37,468	-0.01(-0.74%)
Jun 12, 2019	1.360	1.365	1.330	1.350	7,957	-0.04(-3.23%)
Jun 11, 2019	1.330	1.430	1.320	1.395	39,474	+0.04(+3.33%)
Jun 10, 2019	1.370	1.380	1.330	1.350	38,182	-0.10(-6.90%)
Jun 07, 2019	1.450	1.450	1.370	1.450	26,800	+0.00(+0.00%)
Jun 06, 2019	1.430	1.450	1.400	1.450	18,030	+0.01(+0.69%)
Jun 05, 2019	1.400	1.450	1.335	1.440	34,441	-0.04(-2.37%)
Jun 04, 2019	1.420	1.640	1.330	1.475	50,508	+0.04(+2.79%)

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.