Skip to main content
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 (%)
Aug 31, 2016 3.150 3.160 3.070 3.150 25,954 +0.00(+0.00%)
Aug 30, 2016 3.170 3.200 3.100 3.150 42,441 -0.02(-0.63%)
Aug 29, 2016 3.150 3.171 3.100 3.170 54,552 +0.10(+3.41%)
Aug 26, 2016 3.186 3.220 3.050 3.065 172,180 -0.13(-4.21%)
Aug 25, 2016 3.240 3.260 3.160 3.200 108,522 -0.03(-0.93%)
Aug 24, 2016 3.200 3.260 3.200 3.230 87,912 +0.07(+2.22%)
Aug 23, 2016 3.280 3.280 3.110 3.160 187,700 -0.12(-3.66%)
Aug 22, 2016 3.300 3.390 3.150 3.280 151,927 +0.02(+0.61%)
Aug 19, 2016 3.200 3.300 3.160 3.260 187,437 +0.08(+2.52%)
Aug 18, 2016 3.215 3.280 3.100 3.180 244,254 -0.09(-2.75%)
Aug 17, 2016 3.330 3.340 3.070 3.270 119,163 -0.05(-1.51%)
Aug 16, 2016 3.340 3.340 3.280 3.320 147,983 +0.02(+0.61%)
Aug 15, 2016 3.500 3.500 3.230 3.300 282,599 +0.09(+2.80%)
Aug 12, 2016 2.820 3.290 2.820 3.210 136,493 +0.39(+13.83%)
Aug 11, 2016 3.190 3.220 2.040 2.820 390,712 -0.33(-10.48%)
Aug 10, 2016 3.190 3.220 3.000 3.150 172,933 +0.02(+0.64%)
Aug 09, 2016 3.100 3.150 3.050 3.130 167,550 +0.09(+2.96%)
Aug 08, 2016 3.020 3.040 3.000 3.040 27,560 +0.04(+1.33%)
Aug 05, 2016 3.030 3.030 2.976 3.000 8,652 -0.02(-0.66%)
Aug 04, 2016 2.950 3.060 2.950 3.020 4,578 +0.07(+2.37%)
Aug 03, 2016 2.950 3.050 2.940 2.950 5,019 -0.02(-0.67%)
Aug 02, 2016 3.043 3.100 2.890 2.970 50,046 -0.05(-1.66%)
Aug 01, 2016 2.800 4.140 2.590 3.020 22,030 +0.53(+21.29%)
Jul 29, 2016 2.020 2.490 1.650 2.490 7,891 +0.25(+11.16%)
Jul 28, 2016 2.160 2.490 1.910 2.240 6,450 -0.18(-7.44%)
Jul 27, 2016 2.100 2.420 2.050 2.420 8,740 +0.27(+12.56%)
Jul 26, 2016 2.050 2.150 2.050 2.150 3,600 +0.10(+4.88%)
Jul 25, 2016 2.100 2.150 2.050 2.050 1,900 +0.00(+0.00%)
Jul 22, 2016 2.100 2.100 2.000 2.050 2,790 +0.05(+2.50%)
Jul 21, 2016 1.550 2.100 1.550 2.000 5,760 +0.45(+29.03%)
Jul 20, 2016 1.400 1.670 1.350 1.550 12,469 +0.15(+10.71%)
Jul 19, 2016 1.500 1.500 1.400 1.400 8,250 -0.10(-6.67%)
Jul 18, 2016 1.460 1.500 1.260 1.500 2,161 +0.05(+3.45%)
Jul 15, 2016 1.450 1.450 1.450 1.450 2,000 -0.15(-9.38%)
Jul 14, 2016 1.550 1.600 1.460 1.600 4,500 -0.05(-3.03%)
Jul 13, 2016 1.718 1.718 1.550 1.650 2,300 -0.07(-4.07%)
Jul 12, 2016 1.720 1.720 1.720 1.720 250 +0.01(+0.58%)
Jul 11, 2016 1.565 1.710 1.560 1.710 5,650 +0.11(+6.87%)
Jul 08, 2016 1.820 1.580 1.600 3,115 -0.22(-12.09%)
Jul 07, 2016 1.800 1.820 1.800 1.820 12,791 -0.28(-13.33%)
Jul 05, 2016 1.890 2.100 1.890 2.100 1,603 +0.23(+12.30%)
Jul 01, 2016 1.870 1.870 1.870 0 -0.23(-10.95%)
Jun 30, 2016 2.150 2.150 1.800 2.100 21,344 -0.01(-0.47%)
Jun 29, 2016 2.210 2.210 2.110 2.110 2,151 -0.10(-4.52%)
Jun 28, 2016 2.430 2.430 2.200 2.210 1,075 -0.21(-8.68%)
Jun 27, 2016 2.350 2.420 2.350 2.420 2,600 +0.07(+2.98%)
Jun 24, 2016 2.350 2.350 2.340 2.350 3,274 -0.15(-6.00%)
Jun 23, 2016 2.400 2.500 2.400 2.500 5,081 +0.00(+0.00%)
Jun 21, 2016 2.500 2.500 2.500 0 -0.14(-5.30%)
Jun 20, 2016 2.650 2.650 2.550 2.640 6,219 +0.04(+1.72%)
Jun 17, 2016 2.630 2.630 2.595 2.595 6,007 -0.09(-3.52%)
Jun 16, 2016 2.620 2.690 2.620 2.690 1,680 -0.31(-10.33%)
Jun 14, 2016 3.000 3.000 3.000 0 +0.17(+6.01%)
Jun 13, 2016 2.910 2.910 2.830 2.830 5,050 -0.17(-5.67%)
Jun 10, 2016 2.650 3.000 2.650 3.000 1,847 +0.40(+15.38%)
Jun 09, 2016 2.730 2.730 2.550 2.600 14,150 -0.13(-4.76%)
Jun 08, 2016 2.764 2.764 2.730 2.730 430 +0.00(+0.00%)
Jun 07, 2016 2.900 2.900 2.700 2.730 4,681 -0.17(-5.86%)
Jun 06, 2016 2.900 2.900 2.900 2.900 339 -0.10(-3.33%)
Jun 03, 2016 3.000 3.000 3.000 3.000 627 +0.10(+3.45%)
Jun 02, 2016 2.900 2.900 2.890 2.900 794 -0.10(-3.33%)
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.