Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Q Biomed Inc (OP: QBIO )

0.0001 UNCHANGED

Streaming Delayed Price Updated: 11:27 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	3.650	3.650	3.460	3.550	8,165	-0.10(-2.74%)
Feb 26, 2016	3.650	3.650	3.650	3.650	2,429	-0.08(-2.14%)
Feb 25, 2016	3.730	3.730	3.500	3.730	8,324	+0.07(+1.91%)
Feb 24, 2016	3.790	3.830	3.570	3.660	3,314	-0.17(-4.36%)
Feb 23, 2016	3.820	3.830	3.776	3.827	2,007	-0.00(-0.02%)
Feb 22, 2016	3.790	4.050	3.790	3.828	20,451	+0.08(+2.07%)
Feb 19, 2016	3.710	3.790	3.400	3.750	20,215	+0.05(+1.35%)
Feb 18, 2016	3.790	3.790	3.700	3.700	2,800	-0.09(-2.37%)
Feb 17, 2016	3.810	3.810	3.400	3.790	9,540	-0.01(-0.26%)
Feb 16, 2016	3.650	3.820	3.600	3.800	17,566	+0.20(+5.56%)
Feb 12, 2016		3.600	3.600	3.600	0	+0.22(+6.51%)
Feb 11, 2016	3.450	3.500	3.350	3.380	3,700	+0.03(+0.90%)
Feb 10, 2016	3.700	3.700	3.350	3.350	2,278	-0.35(-9.46%)
Feb 09, 2016	3.600	3.770	3.600	3.700	3,610	-0.07(-1.86%)
Feb 08, 2016	3.740	3.770	3.560	3.770	1,025	+0.00(+0.00%)
Feb 05, 2016	3.790	3.800	3.150	3.770	8,176	+0.00(+0.00%)
Feb 04, 2016	3.630	3.800	3.600	3.770	5,821	+0.07(+1.89%)
Feb 03, 2016	3.750	3.750	3.610	3.700	440	-0.03(-0.80%)
Feb 02, 2016	3.750	3.930	3.710	3.730	8,240	-0.07(-1.84%)
Feb 01, 2016	3.700	3.800	3.700	3.800	8,903	+0.00(+0.00%)
Jan 29, 2016	3.800	3.850	3.700	3.800	7,300	+0.00(+0.00%)
Jan 28, 2016	3.900	3.920	3.766	3.800	6,698	+0.32(+9.21%)
Jan 27, 2016	3.550	3.560	3.479	3.479	3,300	-0.06(-1.71%)
Jan 26, 2016	3.700	3.700	3.540	3.540	910	-0.09(-2.48%)
Jan 25, 2016	3.750	3.750	3.630	3.630	3,182	-0.13(-3.46%)
Jan 22, 2016	3.750	3.940	3.735	3.760	2,700	+0.13(+3.58%)
Jan 21, 2016	3.550	3.950	3.000	3.630	6,068	-0.22(-5.71%)
Jan 20, 2016	3.500	4.000	3.000	3.850	5,893	+0.15(+4.05%)
Jan 19, 2016	3.500	4.050	2.350	3.700	23,795	-0.02(-0.54%)
Jan 15, 2016		3.720	3.720	3.720	0	+0.53(+16.61%)
Jan 13, 2016		3.190	3.190	3.190	0	+0.19(+6.33%)
Jan 12, 2016	3.600	3.600	2.500	3.000	8,590	-0.84(-21.87%)
Jan 11, 2016	3.900	3.900	3.400	3.840	3,141	-0.15(-3.76%)
Jan 08, 2016	3.990	3.990	3.990	3.990	200	+0.00(+0.00%)
Jan 07, 2016	3.990	4.000	3.750	3.990	3,249	-0.25(-5.90%)
Jan 04, 2016		4.240	4.240	4.240	0	+0.09(+2.17%)
Dec 31, 2015		4.150	4.150	4.150	0	+0.10(+2.47%)
Dec 30, 2015	4.000	4.050	4.000	4.050	2,968	+0.20(+5.19%)
Dec 29, 2015	4.150	4.150	3.720	3.850	6,761	-0.35(-8.33%)
Dec 28, 2015	4.210	4.210	4.010	4.200	1,250	-0.04(-0.94%)
Dec 24, 2015		4.240	4.240	4.240	0	+0.03(+0.71%)
Dec 23, 2015	4.270	4.350	3.890	4.210	11,977	-0.18(-4.10%)
Dec 22, 2015	4.350	4.400	4.020	4.390	6,500	+0.07(+1.62%)
Dec 21, 2015	4.380	4.690	4.120	4.320	6,883	-0.06(-1.37%)
Dec 18, 2015	4.390	4.450	4.150	4.380	15,750	+0.05(+1.15%)
Dec 17, 2015	4.170	4.370	4.150	4.330	11,500	+0.17(+4.09%)
Dec 16, 2015	4.030	4.250	4.030	4.160	21,550	+0.16(+4.00%)
Dec 15, 2015	3.990	4.050	3.970	4.000	3,906	+0.06(+1.52%)
Dec 14, 2015	3.900	4.000	3.900	3.940	3,163	+0.03(+0.77%)
Dec 11, 2015	3.960	3.960	3.910	3.910	2,150	+0.04(+1.03%)
Dec 10, 2015	3.960	3.970	3.870	3.870	10,631	+0.02(+0.52%)
Dec 09, 2015	3.960	3.960	3.830	3.850	6,123	-0.11(-2.78%)
Dec 08, 2015	3.870	3.960	3.800	3.960	5,300	+0.06(+1.54%)
Dec 07, 2015	3.830	3.950	3.800	3.900	13,625	+0.12(+3.17%)
Dec 04, 2015	3.820	3.920	3.750	3.780	68,464	+0.03(+0.80%)
Dec 03, 2015	3.675	3.820	3.640	3.750	7,400	+0.10(+2.74%)
Dec 02, 2015	3.670	3.730	3.515	3.650	13,310	+0.04(+1.11%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Q Biomed Inc (OP: QBIO )

Historical Prices