Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.871	3.871	3.800	3.810	44,163	-0.04(-1.04%)
May 30, 2017	3.900	3.930	3.760	3.850	46,273	-0.05(-1.28%)
May 26, 2017	3.910	3.950	3.900	3.900	34,134	-0.01(-0.26%)
May 25, 2017	3.900	3.930	3.900	3.910	17,924	-0.04(-1.01%)
May 24, 2017	3.950	3.990	3.920	3.950	10,560	-0.02(-0.50%)
May 23, 2017	3.900	3.990	3.900	3.970	16,600	+0.07(+1.79%)
May 22, 2017	3.992	4.000	3.900	3.900	37,241	-0.10(-2.38%)
May 19, 2017	4.150	4.180	3.989	3.995	7,988	-0.00(-0.12%)
May 18, 2017	4.030	4.050	3.950	4.000	17,362	+0.04(+1.01%)
May 17, 2017	4.010	4.040	3.900	3.960	32,562	-0.04(-1.00%)
May 16, 2017	4.180	4.180	3.910	4.000	55,695	-0.18(-4.31%)
May 15, 2017	4.100	4.180	3.950	4.180	31,945	+0.07(+1.70%)
May 12, 2017	4.100	4.270	4.070	4.110	7,652	+0.02(+0.49%)
May 11, 2017	4.065	4.190	4.060	4.090	16,252	+0.04(+0.99%)
May 10, 2017	4.080	4.130	3.950	4.050	28,715	-0.03(-0.74%)
May 09, 2017	4.160	4.180	4.080	4.080	35,604	-0.11(-2.63%)
May 08, 2017	4.300	4.380	4.190	4.190	28,620	-0.09(-2.10%)
May 05, 2017	3.970	4.300	3.970	4.280	53,202	+0.33(+8.35%)
May 04, 2017	4.010	4.030	3.950	3.950	74,672	-0.07(-1.74%)
May 03, 2017	4.360	4.400	4.020	4.020	64,640	-0.38(-8.64%)
May 02, 2017	4.820	4.820	4.400	4.400	80,060	-0.38(-7.95%)
May 01, 2017	5.030	5.032	4.570	4.780	111,108	-0.27(-5.35%)
Apr 28, 2017	5.040	5.080	5.030	5.050	20,634	+0.01(+0.20%)
Apr 27, 2017	5.120	5.130	5.000	5.040	36,170	-0.09(-1.75%)
Apr 26, 2017	5.100	5.215	5.100	5.130	16,753	+0.03(+0.59%)
Apr 25, 2017	5.070	5.400	5.070	5.100	98,207	+0.04(+0.79%)
Apr 24, 2017	5.150	5.150	5.050	5.060	33,484	-0.09(-1.75%)
Apr 21, 2017	5.170	5.200	5.050	5.150	43,146	-0.04(-0.77%)
Apr 20, 2017	5.180	5.190	5.150	5.190	25,177	+0.01(+0.19%)
Apr 19, 2017	5.170	5.200	5.160	5.180	22,452	+0.02(+0.39%)
Apr 18, 2017	5.230	5.260	5.050	5.160	55,908	-0.04(-0.77%)
Apr 17, 2017	5.600	5.600	5.050	5.200	126,148	-0.40(-7.14%)
Apr 13, 2017	5.420	5.640	5.400	5.600	71,478	+0.18(+3.32%)
Apr 12, 2017	5.380	5.500	5.340	5.420	141,784	+0.13(+2.46%)
Apr 11, 2017	5.090	5.420	5.010	5.290	101,497	+0.25(+4.96%)
Apr 10, 2017	5.200	5.210	4.900	5.040	114,857	-0.16(-3.08%)
Apr 07, 2017	5.595	5.600	5.000	5.200	173,647	-0.32(-5.80%)
Apr 06, 2017	5.550	5.620	5.200	5.520	109,634	-0.03(-0.54%)
Apr 05, 2017	5.600	5.740	5.400	5.550	123,046	+0.11(+2.02%)
Apr 04, 2017	5.910	6.020	5.190	5.440	198,620	-0.46(-7.80%)
Apr 03, 2017	5.910	6.070	5.700	5.900	155,948	+0.10(+1.72%)
Mar 31, 2017	6.500	6.500	5.670	5.800	216,605	-0.40(-6.45%)
Mar 30, 2017	6.985	7.900	5.250	6.200	469,042	-0.65(-9.49%)
Mar 29, 2017	6.130	6.900	6.000	6.850	356,761	+1.00(+17.09%)
Mar 28, 2017	4.950	5.900	4.920	5.850	261,251	+0.90(+18.18%)
Mar 27, 2017	4.500	5.000	4.450	4.950	86,630	+0.49(+10.99%)
Mar 24, 2017	5.000	5.000	4.450	4.460	98,944	-0.47(-9.53%)
Mar 23, 2017	4.600	5.220	4.510	4.930	258,628	+0.53(+12.05%)
Mar 22, 2017	3.930	4.420	3.920	4.400	155,157	+0.47(+11.96%)
Mar 21, 2017	3.500	3.950	3.500	3.930	175,230	+0.43(+12.29%)
Mar 20, 2017	3.500	3.560	3.480	3.500	43,856	-0.05(-1.41%)
Mar 17, 2017	3.590	3.600	3.500	3.550	8,033	+0.05(+1.43%)
Mar 16, 2017	3.500	3.700	3.400	3.500	22,304	+0.10(+3.08%)
Mar 15, 2017	3.370	3.500	3.350	3.395	32,617	+0.03(+0.75%)
Mar 14, 2017	3.400	3.410	3.350	3.370	23,438	-0.06(-1.79%)
Mar 13, 2017	3.450	3.480	3.400	3.432	19,734	-0.02(-0.68%)
Mar 10, 2017	3.700	3.700	3.400	3.455	51,928	-0.25(-6.62%)
Mar 09, 2017	3.750	3.750	3.590	3.700	35,318	-0.10(-2.63%)
Mar 08, 2017	3.850	3.900	3.720	3.800	31,406	-0.10(-2.56%)
Mar 07, 2017	3.900	4.025	3.810	3.900	44,836	+0.00(+0.00%)
Mar 06, 2017	3.970	4.130	3.900	3.900	17,253	-0.07(-1.76%)
Mar 03, 2017	4.150	4.150	3.970	3.970	27,094	+0.00(+0.00%)
Mar 02, 2017	3.950	3.970	3.910	3.970	17,228	+0.02(+0.51%)

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.