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: 2:29 PM EDT, May 9, 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 (%)
May 31, 2023 0.0130 0.0130 0.0111 0.0120 120,650 -0.00(-7.69%)
May 30, 2023 0.0106 0.0130 0.0100 0.0130 67,101 +0.00(+22.64%)
May 26, 2023 0.0105 0.0125 0.0105 0.0106 233,502 +0.00(+2.91%)
May 25, 2023 0.0102 0.0122 0.0102 0.0103 653,227 +0.00(+0.98%)
May 24, 2023 0.0105 0.0105 0.0098 0.0102 293,345 +0.00(+2.00%)
May 23, 2023 0.0110 0.0122 0.0092 0.0100 1,109,780 -0.00(-9.09%)
May 22, 2023 0.0123 0.0123 0.0102 0.0110 249,520 +0.00(+7.84%)
May 19, 2023 0.0102 0.0112 0.0102 0.0102 54,356 -0.00(-1.92%)
May 18, 2023 0.0102 0.0120 0.0102 0.0104 317,551 -0.00(-13.33%)
May 17, 2023 0.0092 0.0120 0.0092 0.0120 346,466 +0.00(+4.35%)
May 16, 2023 0.0120 0.0120 0.0092 0.0115 445,449 -0.00(-4.17%)
May 15, 2023 0.0102 0.0121 0.0102 0.0120 51,078 +0.00(+8.11%)
May 12, 2023 0.0116 0.0121 0.0110 0.0111 533,862 -0.00(-4.31%)
May 11, 2023 0.0110 0.0121 0.0110 0.0116 169,406 -0.00(-3.33%)
May 10, 2023 0.0110 0.0121 0.0102 0.0120 555,741 +0.00(+9.09%)
May 09, 2023 0.0117 0.0122 0.0106 0.0110 341,758 -0.00(-9.84%)
May 08, 2023 0.0113 0.0127 0.0113 0.0122 71,305 -0.00(-2.40%)
May 05, 2023 0.0118 0.0125 0.0110 0.0125 264,145 +0.00(+10.62%)
May 04, 2023 0.0142 0.0142 0.0113 0.0113 34,206 -0.00(-5.83%)
May 03, 2023 0.0125 0.0126 0.0100 0.0120 941,531 -0.00(-7.69%)
May 02, 2023 0.0130 0.0130 0.0122 0.0130 18,834 +0.00(+0.00%)
May 01, 2023 0.0132 0.0132 0.0110 0.0130 526,864 +0.00(+7.44%)
Apr 28, 2023 0.0135 0.0135 0.0121 0.0121 282,424 -0.00(-13.57%)
Apr 27, 2023 0.0146 0.0146 0.0136 0.0140 153,137 +0.00(+1.45%)
Apr 26, 2023 0.0144 0.0144 0.0110 0.0138 1,517,906 -0.00(-2.13%)
Apr 25, 2023 0.0143 0.0143 0.0135 0.0141 84,885 +0.00(+0.00%)
Apr 24, 2023 0.0140 0.0147 0.0140 0.0141 3,450 +0.00(+0.71%)
Apr 21, 2023 0.0149 0.0149 0.0131 0.0140 328,196 +0.00(+2.94%)
Apr 20, 2023 0.0149 0.0149 0.0135 0.0136 831,635 -0.00(-4.90%)
Apr 19, 2023 0.0151 0.0151 0.0133 0.0143 181,122 +0.00(+2.14%)
Apr 18, 2023 0.0138 0.0151 0.0133 0.0140 488,179 -0.00(-4.76%)
Apr 17, 2023 0.0158 0.0158 0.0130 0.0147 951,910 -0.00(-4.55%)
Apr 14, 2023 0.0150 0.0179 0.0130 0.0154 2,788,876 +0.00(+4.05%)
Apr 13, 2023 0.0145 0.0148 0.0136 0.0148 340,276 +0.00(+2.07%)
Apr 12, 2023 0.0140 0.0145 0.0136 0.0145 166,475 +0.00(+3.57%)
Apr 11, 2023 0.0130 0.0145 0.0130 0.0140 230,268 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0140 0.0140 54,430 +0.00(+2.94%)
Apr 06, 2023 0.0136 0.0150 0.0136 0.0136 34,550 -0.00(-6.21%)
Apr 05, 2023 0.0152 0.0152 0.0144 0.0145 767,616 +0.00(+2.84%)
Apr 04, 2023 0.0149 0.0153 0.0139 0.0141 169,455 -0.00(-6.00%)
Apr 03, 2023 0.0147 0.0155 0.0135 0.0150 1,140,031 +0.00(+10.29%)
Mar 31, 2023 0.0155 0.0155 0.0136 0.0136 242,844 -0.00(-6.85%)
Mar 30, 2023 0.0149 0.0149 0.0133 0.0146 999,070 -0.00(-2.01%)
Mar 29, 2023 0.0156 0.0156 0.0133 0.0149 96,221 -0.00(-3.87%)
Mar 28, 2023 0.0133 0.0155 0.0133 0.0155 95,651 +0.00(+4.73%)
Mar 27, 2023 0.0155 0.0156 0.0148 0.0148 69,833 -0.00(-5.13%)
Mar 24, 2023 0.0136 0.0156 0.0130 0.0156 1,031,024 +0.00(+13.87%)
Mar 23, 2023 0.0138 0.0150 0.0130 0.0137 596,599 -0.00(-3.52%)
Mar 22, 2023 0.0140 0.0150 0.0130 0.0142 597,607 -0.00(-5.33%)
Mar 21, 2023 0.0147 0.0158 0.0126 0.0150 811,489 -0.00(-5.66%)
Mar 20, 2023 0.0160 0.0166 0.0132 0.0159 666,553 +0.00(+16.91%)
Mar 17, 2023 0.0160 0.0160 0.0135 0.0136 404,755 -0.00(-6.21%)
Mar 16, 2023 0.0130 0.0145 0.0130 0.0145 15,626 +0.00(+4.32%)
Mar 15, 2023 0.0171 0.0171 0.0130 0.0139 612,046 -0.00(-3.47%)
Mar 14, 2023 0.0160 0.0160 0.0144 0.0144 108,307 -0.00(-10.00%)
Mar 13, 2023 0.0159 0.0172 0.0138 0.0160 968,522 +0.00(+1.27%)
Mar 10, 2023 0.0145 0.0170 0.0144 0.0158 1,358,323 +0.00(+10.49%)
Mar 09, 2023 0.0145 0.0145 0.0140 0.0143 420,226 -0.00(-1.38%)
Mar 08, 2023 0.0148 0.0148 0.0134 0.0145 406,052 -0.00(-2.03%)
Mar 07, 2023 0.0120 0.0149 0.0118 0.0148 1,094,173 +0.00(+24.37%)
Mar 06, 2023 0.0104 0.0135 0.0100 0.0119 617,555 +0.00(+19.00%)
Mar 03, 2023 0.0096 0.0100 0.0091 0.0100 401,719 -0.00(-3.85%)
Mar 02, 2023 0.0130 0.0130 0.0093 0.0104 3,023,978 -0.00(-16.13%)
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.