Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2023 0.0137 0.0148 0.0120 0.0120 1,740,870 -0.00(-11.11%)
Feb 27, 2023 0.0120 0.0149 0.0108 0.0135 3,096,381 +0.00(+28.57%)
Feb 24, 2023 0.0130 0.0130 0.0105 0.0105 1,510,566 -0.00(-7.89%)
Feb 23, 2023 0.0130 0.0140 0.0114 0.0114 1,645,969 -0.00(-19.15%)
Feb 22, 2023 0.0127 0.0145 0.0127 0.0141 1,865,441 +0.00(+0.71%)
Feb 21, 2023 0.0144 0.0163 0.0127 0.0140 2,005,257 -0.00(-3.45%)
Feb 17, 2023 0.0140 0.0150 0.0135 0.0145 2,222,531 -0.00(-3.33%)
Feb 16, 2023 0.0150 0.0155 0.0139 0.0150 3,707,751 -0.00(-9.09%)
Feb 15, 2023 0.0194 0.0194 0.0137 0.0165 5,476,505 -0.00(-10.81%)
Feb 14, 2023 0.0241 0.0241 0.0141 0.0185 21,158,004 -0.00(-11.48%)
Feb 13, 2023 0.0151 0.0584 0.0151 0.0209 39,753,536 +0.01(+45.14%)
Feb 10, 2023 0.0062 0.0181 0.0059 0.0144 30,733,152 +0.01(+188.00%)
Feb 09, 2023 0.0048 0.0050 0.0048 0.0050 518,114 +0.00(+0.00%)
Feb 08, 2023 0.0050 0.0055 0.0048 0.0050 1,729,046 -0.00(-9.09%)
Feb 07, 2023 0.0060 0.0063 0.0047 0.0055 6,415,881 -0.00(-8.33%)
Feb 06, 2023 0.0070 0.0070 0.0060 0.0060 3,916,820 -0.00(-20.00%)
Feb 03, 2023 0.0073 0.0075 0.0072 0.0075 2,157,111 +0.00(+0.00%)
Feb 02, 2023 0.0072 0.0075 0.0065 0.0075 2,057,906 +0.00(+0.00%)
Feb 01, 2023 0.0075 0.0075 0.0068 0.0075 3,414,102 -0.00(-2.60%)
Jan 31, 2023 0.0079 0.0084 0.0074 0.0077 4,101,366 -0.00(-2.53%)
Jan 30, 2023 0.0090 0.0090 0.0078 0.0079 814,881 -0.00(-12.22%)
Jan 27, 2023 0.0091 0.0091 0.0086 0.0090 165,300 -0.00(-5.26%)
Jan 26, 2023 0.0090 0.0108 0.0081 0.0095 1,239,116 +0.00(+10.47%)
Jan 25, 2023 0.0075 0.0086 0.0069 0.0086 7,015,670 +0.00(+7.50%)
Jan 24, 2023 0.0090 0.0090 0.0076 0.0080 3,159,332 -0.00(-15.79%)
Jan 23, 2023 0.0088 0.0108 0.0080 0.0095 2,858,838 +0.00(+5.56%)
Jan 20, 2023 0.0090 0.0108 0.0083 0.0090 2,109,608 -0.00(-3.23%)
Jan 19, 2023 0.0097 0.0097 0.0091 0.0093 135,063 -0.00(-2.11%)
Jan 18, 2023 0.0083 0.0100 0.0083 0.0095 2,436,612 +0.00(+18.75%)
Jan 17, 2023 0.0084 0.0087 0.0080 0.0080 311,801 -0.00(-8.05%)
Jan 13, 2023 0.0075 0.0088 0.0075 0.0087 631,663 +0.00(+2.35%)
Jan 12, 2023 0.0080 0.0085 0.0065 0.0085 1,837,379 +0.00(+6.25%)
Jan 11, 2023 0.0090 0.0090 0.0061 0.0080 3,202,138 -0.00(-11.11%)
Jan 10, 2023 0.0110 0.0110 0.0085 0.0090 2,713,495 -0.00(-14.29%)
Jan 09, 2023 0.0110 0.0110 0.0097 0.0105 2,296,779 -0.00(-1.87%)
Jan 06, 2023 0.0110 0.0129 0.0103 0.0107 990,081 +0.00(+0.00%)
Jan 05, 2023 0.0130 0.0130 0.0107 0.0107 609,528 -0.00(-23.02%)
Jan 04, 2023 0.0109 0.0139 0.0109 0.0139 909,846 +0.00(+26.36%)
Jan 03, 2023 0.0139 0.0139 0.0103 0.0110 260,510 +0.00(+6.80%)
Dec 30, 2022 0.0106 0.0140 0.0100 0.0103 1,150,838 -0.00(-17.60%)
Dec 29, 2022 0.0100 0.0140 0.0100 0.0125 2,169,730 +0.00(+25.00%)
Dec 28, 2022 0.0115 0.0115 0.0100 0.0100 556,804 -0.00(-13.04%)
Dec 27, 2022 0.0130 0.0130 0.0110 0.0115 642,508 -0.00(-11.54%)
Dec 23, 2022 0.0122 0.0130 0.0112 0.0130 649,447 +0.00(+7.44%)
Dec 22, 2022 0.0120 0.0145 0.0115 0.0121 399,218 -0.00(-13.57%)
Dec 21, 2022 0.0133 0.0140 0.0120 0.0140 977,846 +0.00(+5.26%)
Dec 20, 2022 0.0150 0.0150 0.0130 0.0133 593,277 -0.00(-2.92%)
Dec 19, 2022 0.0169 0.0177 0.0133 0.0137 110,463 -0.00(-2.14%)
Dec 16, 2022 0.0133 0.0140 0.0133 0.0140 229,804 +0.00(+2.19%)
Dec 15, 2022 0.0133 0.0140 0.0133 0.0137 307,123 -0.00(-0.72%)
Dec 14, 2022 0.0135 0.0140 0.0133 0.0138 180,861 -0.00(-8.00%)
Dec 13, 2022 0.0160 0.0160 0.0135 0.0150 223,967 -0.00(-1.96%)
Dec 12, 2022 0.0166 0.0166 0.0144 0.0153 560,586 -0.00(-6.13%)
Dec 09, 2022 0.0170 0.0180 0.0160 0.0163 566,104 -0.00(-9.44%)
Dec 08, 2022 0.0175 0.0180 0.0173 0.0180 525,207 +0.00(+2.86%)
Dec 07, 2022 0.0175 0.0175 0.0170 0.0175 312,755 +0.00(+0.00%)
Dec 06, 2022 0.0165 0.0188 0.0165 0.0175 334,780 +0.00(+7.36%)
Dec 05, 2022 0.0165 0.0180 0.0163 0.0163 714,622 -0.00(-1.21%)
Dec 02, 2022 0.0179 0.0179 0.0163 0.0165 177,704 -0.00(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.