Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.9525	0.9750	0.9350	0.9600	35,988	+0.01(+1.05%)
May 27, 2021	0.9600	0.9600	0.9350	0.9500	21,549	-0.02(-2.06%)
May 26, 2021	0.9300	0.9754	0.9300	0.9700	45,156	+0.04(+4.30%)
May 25, 2021	0.9648	0.9700	0.9300	0.9300	45,812	-0.04(-3.88%)
May 24, 2021	0.9600	1.000	0.9551	0.9675	36,429	-0.01(-0.77%)
May 21, 2021	1.000	1.020	0.9560	0.9750	65,874	-0.05(-4.41%)
May 20, 2021	0.9560	1.060	0.9560	1.020	59,598	+0.02(+2.00%)
May 19, 2021	0.9700	1.033	0.9550	1.000	46,434	+0.01(+1.01%)
May 18, 2021	1.030	1.060	0.9700	0.9900	33,193	-0.02(-1.98%)
May 17, 2021	1.050	1.050	0.9700	1.010	45,401	+0.05(+5.21%)
May 14, 2021	0.9400	0.9999	0.9300	0.9600	25,480	+0.02(+2.13%)
May 13, 2021	1.015	1.040	0.9110	0.9400	70,008	-0.11(-10.48%)
May 12, 2021	1.015	1.050	1.000	1.050	79,005	+0.03(+2.44%)
May 11, 2021	0.9550	1.050	0.9550	1.025	254,708	+0.08(+7.92%)
May 10, 2021	0.9350	0.9498	0.9110	0.9498	29,732	+0.02(+2.02%)
May 07, 2021	0.9200	0.9500	0.9200	0.9310	26,748	+0.01(+1.20%)
May 06, 2021	0.9500	0.9500	0.9200	0.9200	51,360	-0.06(-6.12%)
May 05, 2021	0.9700	0.9800	0.9500	0.9800	23,971	+0.00(+0.05%)
May 04, 2021	0.9700	1.015	0.9600	0.9795	48,878	+0.01(+1.50%)
May 03, 2021	1.070	1.100	0.9100	0.9650	54,074	-0.11(-9.81%)
Apr 30, 2021	1.055	1.090	1.050	1.070	29,800	-0.02(-1.83%)
Apr 29, 2021	1.010	1.090	1.010	1.090	57,492	+0.05(+4.81%)
Apr 28, 2021	1.010	1.050	1.010	1.040	29,886	+0.02(+1.96%)
Apr 27, 2021	1.000	1.040	0.9700	1.020	196,246	+0.04(+3.55%)
Apr 26, 2021	0.9500	0.9875	0.9500	0.9850	40,109	+0.04(+3.68%)
Apr 23, 2021	0.9450	0.9750	0.9450	0.9500	77,500	+0.01(+1.60%)
Apr 22, 2021	0.9300	0.9350	0.9100	0.9350	22,030	+0.01(+0.81%)
Apr 21, 2021	0.9350	0.9350	0.9250	0.9275	10,363	+0.01(+0.82%)
Apr 20, 2021	0.9100	0.9300	0.9100	0.9200	51,286	+0.01(+1.10%)
Apr 19, 2021	0.9050	0.9500	0.9000	0.9100	37,975	+0.01(+1.11%)
Apr 16, 2021	1.000	1.000	0.9000	0.9000	86,900	-0.05(-5.26%)
Apr 15, 2021	0.9700	1.010	0.9000	0.9500	54,676	-0.03(-3.06%)
Apr 14, 2021	0.9250	0.9900	0.9240	0.9800	103,381	+0.05(+5.95%)
Apr 13, 2021	0.9200	0.9250	0.9150	0.9250	71,645	+0.01(+0.54%)
Apr 12, 2021	0.9200	0.9250	0.9050	0.9200	17,843	+0.01(+0.55%)
Apr 09, 2021	0.9100	0.9150	0.9050	0.9150	16,500	+0.01(+0.55%)
Apr 08, 2021	0.9010	0.9200	0.9001	0.9100	65,102	-0.00(-0.05%)
Apr 07, 2021	0.9550	0.9550	0.8900	0.9105	117,760	-0.01(-1.29%)
Apr 06, 2021	0.9425	0.9425	0.9100	0.9224	51,392	-0.01(-1.35%)
Apr 05, 2021	0.9500	0.9500	0.9100	0.9350	32,784	-0.01(-1.58%)
Apr 01, 2021	0.9300	0.9500	0.9250	0.9500	21,500	-0.00(-0.41%)
Mar 31, 2021	0.9400	0.9700	0.9000	0.9539	162,922	+0.01(+1.48%)
Mar 30, 2021	0.9725	0.9800	0.9300	0.9400	71,441	-0.05(-5.05%)
Mar 29, 2021	1.000	1.000	0.9863	0.9900	8,334	-0.01(-1.00%)
Mar 26, 2021	0.9700	1.000	0.9500	1.000	34,500	+0.00(+0.00%)
Mar 25, 2021	0.9650	1.000	0.9500	1.000	35,599	+0.00(+0.01%)
Mar 24, 2021	0.9810	1.020	0.9800	0.9999	59,678	-0.03(-2.92%)
Mar 23, 2021	1.010	1.080	0.9910	1.030	49,260	+0.01(+0.98%)
Mar 22, 2021	1.000	1.100	0.9800	1.020	55,457	+0.00(+0.00%)
Mar 19, 2021	1.040	1.040	0.9800	1.020	52,500	+0.00(+0.00%)
Mar 18, 2021	1.000	1.020	0.9800	1.020	45,905	+0.01(+0.99%)
Mar 17, 2021	1.020	1.020	0.9700	1.010	53,819	-0.01(-0.98%)
Mar 16, 2021	1.005	1.020	0.9700	1.020	33,851	+0.01(+0.99%)
Mar 15, 2021	1.000	1.040	0.9800	1.010	104,349	-0.01(-0.98%)
Mar 12, 2021	0.9900	1.025	0.9900	1.020	90,000	+0.01(+0.99%)
Mar 11, 2021	1.020	1.020	0.9800	1.010	204,924	+0.00(+0.00%)
Mar 10, 2021	1.035	1.050	1.000	1.010	90,667	-0.04(-3.81%)
Mar 09, 2021	1.030	1.070	1.010	1.050	74,129	+0.01(+0.96%)
Mar 08, 2021	1.020	1.100	0.9800	1.040	205,703	-0.06(-5.45%)
Mar 05, 2021	1.035	1.120	1.010	1.100	86,200	+0.02(+1.85%)
Mar 04, 2021	1.150	1.150	1.020	1.080	98,414	-0.07(-6.09%)
Mar 03, 2021	1.100	1.150	1.100	1.150	76,205	+0.05(+4.55%)
Mar 02, 2021	1.080	1.250	1.070	1.100	400,814	+0.05(+4.76%)

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.