Q Biomed Inc (OP: QBIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.610	1.610	1.500	1.530	39,400	-0.08(-4.97%)
May 30, 2019	1.600	1.620	1.560	1.610	20,406	+0.02(+1.26%)
May 29, 2019	1.640	1.650	1.540	1.590	34,013	-0.04(-2.45%)
May 28, 2019	1.550	1.630	1.550	1.630	9,165	+0.05(+3.16%)
May 24, 2019	1.600	1.616	1.550	1.580	25,200	-0.03(-1.86%)
May 23, 2019	1.560	1.700	1.560	1.610	31,879	-0.07(-4.17%)
May 22, 2019	1.640	1.690	1.593	1.680	22,637	+0.03(+1.82%)
May 21, 2019	1.700	1.750	1.540	1.650	64,516	-0.08(-4.62%)
May 20, 2019	1.905	1.960	1.570	1.730	95,634	-0.18(-9.42%)
May 17, 2019	1.920	1.990	1.880	1.910	57,000	+0.01(+0.53%)
May 16, 2019	1.880	2.000	1.850	1.900	138,451	+0.09(+4.97%)
May 15, 2019	1.650	1.850	1.650	1.810	89,631	+0.18(+11.04%)
May 14, 2019	1.570	1.790	1.540	1.630	24,120	+0.11(+7.24%)
May 13, 2019	1.605	1.690	1.520	1.520	35,947	-0.16(-9.52%)
May 10, 2019	1.665	1.710	1.600	1.680	24,000	-0.03(-1.75%)
May 09, 2019	1.680	1.770	1.660	1.710	10,427	+0.02(+1.18%)
May 08, 2019	1.675	1.750	1.672	1.690	19,786	+0.07(+4.32%)
May 07, 2019	1.725	1.725	1.620	1.620	21,470	-0.04(-2.41%)
May 06, 2019	1.710	1.760	1.600	1.660	74,094	-0.09(-5.14%)
May 03, 2019	1.745	1.760	1.700	1.750	15,100	-0.01(-0.57%)
May 02, 2019	1.760	1.770	1.730	1.760	15,547	+0.06(+3.53%)
May 01, 2019	1.750	1.780	1.700	1.700	43,051	-0.05(-2.58%)
Apr 30, 2019	1.780	1.820	1.720	1.745	57,282	-0.07(-3.64%)
Apr 29, 2019	1.775	1.840	1.775	1.811	12,916	-0.01(-0.49%)
Apr 26, 2019	1.920	1.920	1.790	1.820	67,000	-0.08(-4.21%)
Apr 25, 2019	1.880	1.920	1.810	1.900	31,195	+0.04(+2.15%)
Apr 24, 2019	1.900	1.920	1.820	1.860	13,189	-0.04(-2.11%)
Apr 23, 2019	1.800	1.930	1.800	1.900	39,379	+0.09(+4.97%)
Apr 22, 2019	1.800	1.950	1.770	1.810	55,012	-0.02(-1.09%)
Apr 18, 2019	1.845	1.860	1.800	1.830	26,300	-0.02(-1.08%)
Apr 17, 2019	1.840	1.990	1.840	1.850	36,041	-0.01(-0.54%)
Apr 16, 2019	1.970	1.970	1.850	1.860	36,216	-0.06(-3.20%)
Apr 15, 2019	2.010	2.010	1.910	1.921	15,010	-0.05(-2.36%)
Apr 12, 2019	2.030	2.030	1.950	1.968	21,500	-0.03(-1.60%)
Apr 11, 2019	1.990	2.020	1.950	2.000	42,161	+0.02(+1.01%)
Apr 10, 2019	1.930	2.000	1.870	1.980	63,426	+0.06(+3.13%)
Apr 09, 2019	1.870	1.940	1.850	1.920	39,060	+0.06(+3.23%)
Apr 08, 2019	1.900	1.915	1.820	1.860	22,206	-0.02(-1.06%)
Apr 05, 2019	1.965	1.965	1.778	1.880	105,900	-0.05(-2.59%)
Apr 04, 2019	1.945	1.960	1.930	1.930	26,376	+0.02(+1.05%)
Apr 03, 2019	1.905	1.930	1.880	1.910	21,655	+0.03(+1.60%)
Apr 02, 2019	1.870	1.990	1.770	1.880	63,167	-0.11(-5.53%)
Apr 01, 2019	1.975	2.090	1.880	1.990	54,165	-0.02(-1.00%)
Mar 29, 2019	2.090	2.100	2.000	2.010	32,600	-0.02(-0.99%)
Mar 28, 2019	1.950	2.110	1.950	2.030	68,485	+0.11(+5.73%)
Mar 27, 2019	1.890	1.930	1.815	1.920	22,300	+0.08(+4.35%)
Mar 26, 2019	1.900	1.910	1.780	1.840	43,206	-0.06(-3.16%)
Mar 25, 2019	1.910	1.950	1.900	1.900	14,230	+0.00(+0.00%)
Mar 22, 2019	1.905	1.990	1.900	1.900	33,600	-0.01(-0.52%)
Mar 21, 2019	2.050	2.050	1.910	1.910	49,413	-0.14(-6.83%)
Mar 20, 2019	2.060	2.100	1.930	2.050	35,006	-0.00(-0.10%)
Mar 19, 2019	1.930	2.055	1.930	2.052	35,242	+0.09(+4.69%)
Mar 18, 2019	2.060	2.060	1.900	1.960	67,983	-0.10(-4.85%)
Mar 15, 2019	2.100	2.120	2.000	2.060	50,200	-0.02(-0.96%)
Mar 14, 2019	2.210	2.290	2.060	2.080	52,453	-0.16(-7.14%)
Mar 13, 2019	2.120	2.370	2.115	2.240	182,684	+0.13(+6.16%)
Mar 12, 2019	1.880	2.120	1.870	2.110	221,522	+0.25(+13.44%)
Mar 11, 2019	1.840	1.950	1.830	1.860	41,682	+0.01(+0.54%)
Mar 08, 2019	1.730	1.870	1.730	1.850	47,700	+0.09(+5.11%)
Mar 07, 2019	1.660	1.820	1.600	1.760	55,701	+0.12(+7.12%)
Mar 06, 2019	1.715	1.715	1.630	1.643	24,316	-0.12(-6.65%)
Mar 05, 2019	1.876	1.876	1.655	1.760	30,800	-0.08(-4.35%)
Mar 04, 2019	1.950	1.950	1.800	1.840	40,441	-0.11(-5.64%)

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.