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 UNCHANGED
Last Price Updated: 2:29 PM EDT, May 9, 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 (%)
May 31, 2017 3.871 3.871 3.800 3.810 44,163 -0.04(-1.04%)
May 30, 2017 3.900 3.930 3.760 3.850 46,273 -0.05(-1.28%)
May 26, 2017 3.910 3.950 3.900 3.900 34,134 -0.01(-0.26%)
May 25, 2017 3.900 3.930 3.900 3.910 17,924 -0.04(-1.01%)
May 24, 2017 3.950 3.990 3.920 3.950 10,560 -0.02(-0.50%)
May 23, 2017 3.900 3.990 3.900 3.970 16,600 +0.07(+1.79%)
May 22, 2017 3.992 4.000 3.900 3.900 37,241 -0.10(-2.38%)
May 19, 2017 4.150 4.180 3.989 3.995 7,988 -0.00(-0.12%)
May 18, 2017 4.030 4.050 3.950 4.000 17,362 +0.04(+1.01%)
May 17, 2017 4.010 4.040 3.900 3.960 32,562 -0.04(-1.00%)
May 16, 2017 4.180 4.180 3.910 4.000 55,695 -0.18(-4.31%)
May 15, 2017 4.100 4.180 3.950 4.180 31,945 +0.07(+1.70%)
May 12, 2017 4.100 4.270 4.070 4.110 7,652 +0.02(+0.49%)
May 11, 2017 4.065 4.190 4.060 4.090 16,252 +0.04(+0.99%)
May 10, 2017 4.080 4.130 3.950 4.050 28,715 -0.03(-0.74%)
May 09, 2017 4.160 4.180 4.080 4.080 35,604 -0.11(-2.63%)
May 08, 2017 4.300 4.380 4.190 4.190 28,620 -0.09(-2.10%)
May 05, 2017 3.970 4.300 3.970 4.280 53,202 +0.33(+8.35%)
May 04, 2017 4.010 4.030 3.950 3.950 74,672 -0.07(-1.74%)
May 03, 2017 4.360 4.400 4.020 4.020 64,640 -0.38(-8.64%)
May 02, 2017 4.820 4.820 4.400 4.400 80,060 -0.38(-7.95%)
May 01, 2017 5.030 5.032 4.570 4.780 111,108 -0.27(-5.35%)
Apr 28, 2017 5.040 5.080 5.030 5.050 20,634 +0.01(+0.20%)
Apr 27, 2017 5.120 5.130 5.000 5.040 36,170 -0.09(-1.75%)
Apr 26, 2017 5.100 5.215 5.100 5.130 16,753 +0.03(+0.59%)
Apr 25, 2017 5.070 5.400 5.070 5.100 98,207 +0.04(+0.79%)
Apr 24, 2017 5.150 5.150 5.050 5.060 33,484 -0.09(-1.75%)
Apr 21, 2017 5.170 5.200 5.050 5.150 43,146 -0.04(-0.77%)
Apr 20, 2017 5.180 5.190 5.150 5.190 25,177 +0.01(+0.19%)
Apr 19, 2017 5.170 5.200 5.160 5.180 22,452 +0.02(+0.39%)
Apr 18, 2017 5.230 5.260 5.050 5.160 55,908 -0.04(-0.77%)
Apr 17, 2017 5.600 5.600 5.050 5.200 126,148 -0.40(-7.14%)
Apr 13, 2017 5.420 5.640 5.400 5.600 71,478 +0.18(+3.32%)
Apr 12, 2017 5.380 5.500 5.340 5.420 141,784 +0.13(+2.46%)
Apr 11, 2017 5.090 5.420 5.010 5.290 101,497 +0.25(+4.96%)
Apr 10, 2017 5.200 5.210 4.900 5.040 114,857 -0.16(-3.08%)
Apr 07, 2017 5.595 5.600 5.000 5.200 173,647 -0.32(-5.80%)
Apr 06, 2017 5.550 5.620 5.200 5.520 109,634 -0.03(-0.54%)
Apr 05, 2017 5.600 5.740 5.400 5.550 123,046 +0.11(+2.02%)
Apr 04, 2017 5.910 6.020 5.190 5.440 198,620 -0.46(-7.80%)
Apr 03, 2017 5.910 6.070 5.700 5.900 155,948 +0.10(+1.72%)
Mar 31, 2017 6.500 6.500 5.670 5.800 216,605 -0.40(-6.45%)
Mar 30, 2017 6.985 7.900 5.250 6.200 469,042 -0.65(-9.49%)
Mar 29, 2017 6.130 6.900 6.000 6.850 356,761 +1.00(+17.09%)
Mar 28, 2017 4.950 5.900 4.920 5.850 261,251 +0.90(+18.18%)
Mar 27, 2017 4.500 5.000 4.450 4.950 86,630 +0.49(+10.99%)
Mar 24, 2017 5.000 5.000 4.450 4.460 98,944 -0.47(-9.53%)
Mar 23, 2017 4.600 5.220 4.510 4.930 258,628 +0.53(+12.05%)
Mar 22, 2017 3.930 4.420 3.920 4.400 155,157 +0.47(+11.96%)
Mar 21, 2017 3.500 3.950 3.500 3.930 175,230 +0.43(+12.29%)
Mar 20, 2017 3.500 3.560 3.480 3.500 43,856 -0.05(-1.41%)
Mar 17, 2017 3.590 3.600 3.500 3.550 8,033 +0.05(+1.43%)
Mar 16, 2017 3.500 3.700 3.400 3.500 22,304 +0.10(+3.08%)
Mar 15, 2017 3.370 3.500 3.350 3.395 32,617 +0.03(+0.75%)
Mar 14, 2017 3.400 3.410 3.350 3.370 23,438 -0.06(-1.79%)
Mar 13, 2017 3.450 3.480 3.400 3.432 19,734 -0.02(-0.68%)
Mar 10, 2017 3.700 3.700 3.400 3.455 51,928 -0.25(-6.62%)
Mar 09, 2017 3.750 3.750 3.590 3.700 35,318 -0.10(-2.63%)
Mar 08, 2017 3.850 3.900 3.720 3.800 31,406 -0.10(-2.56%)
Mar 07, 2017 3.900 4.025 3.810 3.900 44,836 +0.00(+0.00%)
Mar 06, 2017 3.970 4.130 3.900 3.900 17,253 -0.07(-1.76%)
Mar 03, 2017 4.150 4.150 3.970 3.970 27,094 +0.00(+0.00%)
Mar 02, 2017 3.950 3.970 3.910 3.970 17,228 +0.02(+0.51%)
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.