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 +0.0002 (+50.00%)
Streaming Delayed 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, 2017 3.920 4.090 3.920 4.058 33,511 +0.17(+4.35%)
Aug 30, 2017 3.950 4.100 3.889 3.889 38,544 -0.08(-2.05%)
Aug 29, 2017 4.050 4.050 3.950 3.970 31,878 -0.04(-1.00%)
Aug 28, 2017 3.950 4.010 3.920 4.010 22,623 +0.11(+2.82%)
Aug 25, 2017 4.100 4.150 3.820 3.900 70,930 -0.19(-4.65%)
Aug 24, 2017 3.900 4.100 3.860 4.090 32,334 +0.21(+5.33%)
Aug 23, 2017 3.850 3.940 3.810 3.883 19,007 +0.01(+0.20%)
Aug 22, 2017 3.850 4.000 3.805 3.875 21,088 +0.03(+0.66%)
Aug 21, 2017 3.880 3.900 3.810 3.850 25,535 -0.03(-0.77%)
Aug 18, 2017 3.880 3.880 3.790 3.880 12,227 +0.00(+0.00%)
Aug 17, 2017 3.750 3.900 3.750 3.880 28,097 +0.13(+3.47%)
Aug 16, 2017 3.630 3.790 3.630 3.750 14,565 +0.12(+3.31%)
Aug 15, 2017 3.600 3.660 3.570 3.630 29,787 +0.03(+0.83%)
Aug 14, 2017 3.710 3.800 3.500 3.600 65,678 -0.11(-2.96%)
Aug 11, 2017 3.740 3.800 3.560 3.710 52,260 -0.08(-2.11%)
Aug 10, 2017 3.840 3.900 3.600 3.790 59,252 -0.05(-1.30%)
Aug 09, 2017 3.950 3.950 3.840 3.840 37,302 -0.06(-1.54%)
Aug 08, 2017 3.950 3.970 3.890 3.900 44,041 -0.04(-1.02%)
Aug 07, 2017 4.040 4.050 3.910 3.940 39,742 -0.06(-1.50%)
Aug 04, 2017 4.010 4.060 3.990 4.000 35,814 -0.03(-0.74%)
Aug 03, 2017 4.080 4.080 4.010 4.030 23,493 +0.01(+0.25%)
Aug 02, 2017 4.180 4.180 4.000 4.020 43,738 -0.14(-3.46%)
Aug 01, 2017 4.280 4.280 4.164 4.164 22,446 -0.07(-1.56%)
Jul 31, 2017 4.200 4.280 4.190 4.230 13,179 +0.03(+0.71%)
Jul 28, 2017 4.400 4.400 4.200 4.200 25,511 -0.12(-2.78%)
Jul 27, 2017 4.340 4.450 4.190 4.320 36,697 -0.02(-0.46%)
Jul 26, 2017 4.400 4.420 4.107 4.340 33,208 -0.04(-0.91%)
Jul 25, 2017 4.550 4.550 4.300 4.380 37,759 -0.07(-1.57%)
Jul 24, 2017 4.410 4.495 4.330 4.450 44,884 +0.12(+2.77%)
Jul 21, 2017 4.250 4.500 4.230 4.330 82,523 +0.14(+3.34%)
Jul 20, 2017 4.230 4.080 4.190 32,041 +0.11(+2.70%)
Jul 19, 2017 4.050 4.145 3.990 4.080 25,553 +0.03(+0.74%)
Jul 18, 2017 4.050 4.090 3.980 4.050 15,835 +0.05(+1.25%)
Jul 17, 2017 4.010 4.100 3.980 4.000 24,557 -0.09(-2.20%)
Jul 14, 2017 4.070 4.100 4.000 4.090 20,682 +0.10(+2.51%)
Jul 13, 2017 4.020 4.150 3.990 3.990 21,626 -0.07(-1.72%)
Jul 12, 2017 4.150 4.150 4.000 4.060 22,682 -0.07(-1.66%)
Jul 11, 2017 4.100 4.200 3.980 4.128 31,845 +0.08(+1.94%)
Jul 10, 2017 4.150 4.150 3.920 4.050 23,346 +0.07(+1.76%)
Jul 07, 2017 3.970 4.000 3.930 3.980 14,944 +0.01(+0.25%)
Jul 06, 2017 4.010 4.010 3.960 3.970 17,387 -0.03(-0.75%)
Jul 05, 2017 4.095 4.110 3.940 4.000 25,293 -0.09(-2.20%)
Jul 03, 2017 4.170 4.170 4.090 4.090 3,957 -0.01(-0.24%)
Jun 30, 2017 4.040 4.250 4.000 4.100 26,867 +0.10(+2.50%)
Jun 29, 2017 3.970 4.000 3.970 4.000 62,451 +0.10(+2.56%)
Jun 28, 2017 4.090 4.100 3.900 3.900 21,420 -0.19(-4.65%)
Jun 27, 2017 4.120 4.120 3.950 4.090 26,237 -0.02(-0.49%)
Jun 26, 2017 4.100 4.200 4.060 4.110 16,195 +0.02(+0.49%)
Jun 23, 2017 4.144 4.190 3.990 4.090 43,697 -0.04(-0.97%)
Jun 22, 2017 4.480 4.480 4.100 4.130 32,556 -0.25(-5.64%)
Jun 21, 2017 4.350 4.550 4.250 4.377 40,206 +0.03(+0.62%)
Jun 20, 2017 4.175 4.550 4.175 4.350 17,533 +0.17(+4.07%)
Jun 19, 2017 4.060 4.200 4.040 4.180 20,003 +0.11(+2.76%)
Jun 16, 2017 4.060 4.075 4.010 4.068 15,530 -0.00(-0.06%)
Jun 15, 2017 4.390 4.390 3.990 4.070 32,193 -0.29(-6.65%)
Jun 14, 2017 4.380 4.395 4.240 4.360 15,727 -0.02(-0.46%)
Jun 13, 2017 4.120 4.690 4.120 4.380 41,364 +0.34(+8.42%)
Jun 12, 2017 4.810 4.810 4.040 4.040 86,876 -0.62(-13.30%)
Jun 09, 2017 4.890 5.100 4.660 4.660 209,044 +0.04(+0.87%)
Jun 08, 2017 3.850 4.620 3.660 4.620 156,605 +1.03(+28.69%)
Jun 07, 2017 3.300 3.590 3.300 3.590 48,616 +0.29(+8.79%)
Jun 06, 2017 3.500 3.500 3.190 3.300 102,613 -0.20(-5.71%)
Jun 05, 2017 3.630 3.700 3.480 3.500 64,714 -0.13(-3.58%)
Jun 02, 2017 3.745 3.750 3.620 3.630 37,976 -0.15(-4.02%)
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.