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 (%)
Sep 30, 2021 0.6500 0.7499 0.6500 0.7448 41,721 +0.02(+3.06%)
Sep 29, 2021 0.7000 0.7227 0.6563 0.7227 34,998 -0.02(-2.34%)
Sep 28, 2021 0.7000 0.7588 0.6800 0.7400 73,407 +0.06(+8.25%)
Sep 27, 2021 0.7399 0.7399 0.6320 0.6836 43,000 -0.01(-1.64%)
Sep 24, 2021 0.6550 0.7242 0.6550 0.6950 58,110 -0.05(-6.08%)
Sep 23, 2021 0.6899 0.7450 0.6501 0.7400 66,196 +0.09(+13.71%)
Sep 22, 2021 0.6987 0.7150 0.6100 0.6508 105,931 -0.01(-1.39%)
Sep 21, 2021 0.6401 0.7150 0.6300 0.6600 44,599 -0.01(-1.49%)
Sep 20, 2021 0.7574 0.7574 0.6400 0.6700 87,629 +0.00(+0.00%)
Sep 17, 2021 0.7200 0.7250 0.6401 0.6700 17,538 +0.02(+3.08%)
Sep 16, 2021 0.6800 0.6800 0.6300 0.6500 34,405 +0.04(+6.56%)
Sep 15, 2021 0.6599 0.6600 0.6000 0.6100 43,036 -0.05(-7.58%)
Sep 14, 2021 0.7240 0.7479 0.6500 0.6600 37,740 -0.05(-7.58%)
Sep 13, 2021 0.6550 0.7588 0.6550 0.7141 41,942 -0.06(-7.86%)
Sep 10, 2021 0.6700 0.7750 0.6175 0.7750 268,768 +0.10(+15.67%)
Sep 09, 2021 0.7450 0.7450 0.6700 0.6700 149,852 -0.07(-10.07%)
Sep 08, 2021 0.7797 0.8050 0.7100 0.7450 102,592 -0.03(-4.45%)
Sep 07, 2021 0.7800 0.7990 0.7212 0.7797 45,650 +0.01(+1.26%)
Sep 03, 2021 0.8150 0.8150 0.7100 0.7700 58,543 -0.01(-1.28%)
Sep 02, 2021 0.8700 0.8999 0.7600 0.7800 123,787 -0.08(-9.57%)
Sep 01, 2021 0.8500 0.8900 0.8250 0.8625 81,901 +0.01(+1.47%)
Aug 31, 2021 0.7900 0.8500 0.7800 0.8500 97,033 +0.06(+7.59%)
Aug 30, 2021 0.7000 0.8000 0.7000 0.7900 72,308 +0.06(+8.22%)
Aug 27, 2021 0.6850 0.8050 0.6850 0.7300 118,727 -0.06(-7.59%)
Aug 26, 2021 0.7500 0.8100 0.7425 0.7900 114,081 +0.04(+5.33%)
Aug 25, 2021 0.7800 0.8000 0.7250 0.7500 62,663 -0.03(-3.85%)
Aug 24, 2021 0.7500 0.7800 0.6801 0.7800 47,026 +0.07(+9.09%)
Aug 23, 2021 0.7530 0.7530 0.6550 0.7150 49,357 -0.02(-3.37%)
Aug 20, 2021 0.7007 0.7500 0.7007 0.7399 42,794 -0.04(-5.14%)
Aug 19, 2021 0.7800 0.8249 0.7000 0.7800 50,241 +0.00(+0.39%)
Aug 18, 2021 0.7600 0.7800 0.7300 0.7770 32,532 +0.02(+2.24%)
Aug 17, 2021 0.8299 0.8299 0.7300 0.7600 28,550 -0.06(-7.32%)
Aug 16, 2021 0.8650 0.8650 0.7534 0.8200 17,347 +0.00(+0.00%)
Aug 13, 2021 0.7500 0.8200 0.7300 0.8200 30,180 +0.07(+9.33%)
Aug 12, 2021 0.7450 0.8050 0.7450 0.7500 20,779 -0.06(-6.83%)
Aug 11, 2021 0.7200 0.8150 0.7200 0.8050 25,992 +0.07(+8.78%)
Aug 10, 2021 0.7050 0.7499 0.7000 0.7400 75,525 +0.02(+2.78%)
Aug 09, 2021 0.7600 0.7645 0.7000 0.7200 179,701 -0.06(-7.57%)
Aug 06, 2021 0.8300 0.8300 0.7500 0.7790 38,369 +0.02(+2.50%)
Aug 05, 2021 0.7999 0.8300 0.7600 0.7600 44,414 -0.02(-2.56%)
Aug 04, 2021 0.7800 0.7800 0.7500 0.7800 41,541 +0.01(+1.93%)
Aug 03, 2021 0.7725 0.8000 0.7600 0.7652 48,803 +0.00(+0.03%)
Aug 02, 2021 0.7700 0.8050 0.7650 0.7650 32,195 -0.03(-3.16%)
Jul 30, 2021 0.8200 0.8400 0.7651 0.7900 35,781 -0.02(-2.47%)
Jul 29, 2021 0.8250 0.8400 0.7651 0.8100 38,302 -0.04(-4.71%)
Jul 28, 2021 0.8750 0.8750 0.8170 0.8500 24,491 -0.01(-0.58%)
Jul 27, 2021 0.8600 0.8900 0.8401 0.8550 10,230 -0.02(-1.72%)
Jul 26, 2021 0.8600 0.8950 0.8500 0.8700 39,242 -0.00(-0.29%)
Jul 23, 2021 0.8500 0.8950 0.8500 0.8725 39,595 +0.01(+1.60%)
Jul 22, 2021 0.8500 0.8675 0.8500 0.8588 16,915 -0.01(-1.00%)
Jul 21, 2021 0.8200 0.8675 0.7510 0.8675 183,531 +0.05(+5.79%)
Jul 20, 2021 0.8200 0.8500 0.8000 0.8200 8,284 -0.03(-3.53%)
Jul 19, 2021 0.8400 0.8500 0.8000 0.8500 14,878 -0.02(-2.30%)
Jul 16, 2021 0.8750 0.8750 0.8100 0.8700 25,062 +0.00(+0.00%)
Jul 15, 2021 0.9000 0.9000 0.8000 0.8700 21,111 -0.03(-3.33%)
Jul 14, 2021 0.8000 0.9000 0.8000 0.9000 96,289 +0.09(+10.43%)
Jul 13, 2021 0.8700 0.8700 0.7900 0.8150 33,669 -0.03(-2.98%)
Jul 12, 2021 0.8500 0.8700 0.8400 0.8400 12,304 -0.01(-1.18%)
Jul 09, 2021 0.8100 0.8600 0.8100 0.8500 8,386 +0.05(+6.68%)
Jul 08, 2021 0.8500 0.8949 0.7968 0.7968 8,217 -0.03(-4.00%)
Jul 07, 2021 0.8600 0.8600 0.7700 0.8300 63,376 +0.00(+0.00%)
Jul 06, 2021 0.8500 0.9200 0.7698 0.8300 128,705 -0.05(-5.95%)
Jul 02, 2021 0.8600 0.9100 0.8500 0.8825 57,049 -0.02(-1.94%)
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.