Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Biomed Inc (OP: QBIO )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 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 (%)
Jan 29, 2024 0.0008 1 +0.00(+0.00%)
Jan 26, 2024 0.0008 0.0008 0.0008 0.0008 29,440 +0.00(+14.29%)
Jan 25, 2024 0.0007 0.0007 0.0007 0.0007 8,075 +0.00(+0.00%)
Jan 24, 2024 0.0007 0.0007 0.0007 0.0007 1,096 +0.00(+16.67%)
Jan 22, 2024 0.0006 0 +0.00(+0.00%)
Jan 19, 2024 0.0006 0.0006 0.0006 0.0006 7,500 +0.00(+0.00%)
Jan 18, 2024 0.0006 0.0006 0.0006 0.0006 4,000 +0.00(+0.00%)
Jan 17, 2024 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Jan 16, 2024 0.0006 0.0006 0.0006 0.0006 570 +0.00(+20.00%)
Jan 12, 2024 0.0005 0.0005 0.0005 0.0005 600 +0.00(+0.00%)
Jan 10, 2024 0.0005 0 +0.00(+0.00%)
Jan 08, 2024 0.0005 0 +0.00(+0.00%)
Jan 04, 2024 0.0005 0 +0.00(+25.00%)
Dec 29, 2023 0.0004 0 +0.00(+33.33%)
Dec 28, 2023 0.0001 0.0003 0.0001 0.0003 158,000 +0.00(+200.00%)
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 1,800 +0.00(+0.00%)
Dec 26, 2023 0.0001 0.0001 0.0001 0.0001 19,800 -0.00(-75.00%)
Dec 22, 2023 0.0003 0.0004 0.0003 0.0004 57,142 -0.00(-20.00%)
Dec 21, 2023 0.0004 0.0005 0.0004 0.0005 33,969 +0.00(+25.00%)
Dec 20, 2023 0.0004 0.0004 0.0003 0.0004 1,550 -0.00(-20.00%)
Dec 19, 2023 0.0004 0.0005 0.0004 0.0005 12,673 +0.00(+25.00%)
Dec 18, 2023 0.0003 0.0010 0.0003 0.0004 873,200 +0.00(+0.00%)
Dec 15, 2023 0.0001 0.0004 0.0001 0.0004 5,800 -0.00(-33.33%)
Dec 13, 2023 0.0002 0.0002 0.0002 0.0006 29,045 +0.00(+0.00%)
Dec 12, 2023 0.0003 0.0006 0.0003 0.0006 34,215 +0.00(+100.00%)
Dec 11, 2023 0.0003 0.0003 0.0003 0.0003 6,145 -0.00(-57.14%)
Dec 08, 2023 0.0003 0.0007 0.0003 0.0007 106,250 -0.00(-30.00%)
Dec 07, 2023 0.0010 0.0010 0.0010 0.0010 237,050 +0.00(+66.67%)
Dec 06, 2023 0.0002 0.0006 0.0001 0.0006 2,094,000 +0.00(+0.00%)
Dec 01, 2023 0.0001 0.0006 0.0001 0.0006 4,900 +0.00(+100.00%)
Nov 28, 2023 0.0003 0 -0.00(-70.00%)
Nov 27, 2023 0.0010 0.0010 0.0010 0.0010 3,999 +0.00(+100.00%)
Nov 24, 2023 0.0001 0.0005 0.0001 0.0005 6,775 -0.00(-16.67%)
Nov 20, 2023 0.0006 1,080 -0.00(-50.00%)
Nov 17, 2023 0.0011 0.0012 0.0011 0.0012 11,000 +0.00(+0.00%)
Nov 16, 2023 0.0010 0.0012 0.0010 0.0012 45,872 +0.00(+20.00%)
Nov 15, 2023 0.0010 0.0010 0.0010 0.0010 1,450 +0.00(+0.00%)
Nov 14, 2023 0.0010 0.0010 0.0010 0.0010 1,980 -0.00(-16.67%)
Nov 13, 2023 0.0010 0.0012 0.0010 0.0012 942 +0.00(+20.00%)
Nov 10, 2023 0.0003 0.0010 0.0003 0.0010 132,281 +0.00(+0.00%)
Nov 09, 2023 0.0010 0.0010 0.0010 0.0010 110,100 +0.00(+0.00%)
Nov 08, 2023 0.0010 0.0010 0.0010 0.0010 106,249 +0.00(+0.00%)
Nov 07, 2023 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Nov 06, 2023 0.0010 0.0010 0.0010 0.0010 3,000 +0.00(+25.00%)
Nov 02, 2023 0.0008 0 +0.00(+166.67%)
Oct 31, 2023 0.0003 0 -0.00(-70.00%)
Oct 25, 2023 0.0010 0 +0.00(+0.00%)
Oct 24, 2023 0.0008 0.0010 0.0008 0.0010 134,192 +0.00(+400.00%)
Oct 20, 2023 0.0002 0 +0.00(+0.00%)
Oct 19, 2023 0.0004 0.0004 0.0002 0.0002 5,175 -0.00(-50.00%)
Oct 18, 2023 0.0004 0.0004 0.0004 0.0004 82,780 +0.00(+0.00%)
Oct 17, 2023 0.0004 0.0004 0.0004 0.0004 6,750 +0.00(+0.00%)
Oct 16, 2023 0.0004 0.0004 0.0004 0.0004 200 +0.00(+0.00%)
Oct 13, 2023 0.0004 0.0004 0.0004 0.0004 1,082 +0.00(+0.00%)
Oct 12, 2023 0.0004 0.0004 0.0004 0.0004 750 +0.00(+0.00%)
Oct 11, 2023 0.0004 0.0004 0.0004 0.0004 434 +0.00(+100.00%)
Oct 10, 2023 0.0002 0.0002 0.0002 0.0002 100 -0.00(-66.67%)
Oct 06, 2023 0.0006 0 +0.00(+0.00%)
Oct 05, 2023 0.0006 0.0006 0.0006 0.0006 253 +0.00(+0.00%)
Oct 04, 2023 0.0006 0.0006 0.0006 0.0006 2,900 -0.00(-25.00%)
Oct 03, 2023 0.0008 0.0008 0.0008 0.0008 700 +0.00(+0.00%)
Oct 02, 2023 0.0006 0.0008 0.0006 0.0008 500 +0.00(+33.33%)
Sep 28, 2023 0.0006 13 +0.00(+0.00%)
Sep 27, 2023 0.0006 0.0006 0.0006 0.0006 3,407 +0.00(+0.00%)
Sep 26, 2023 0.0006 0.0006 0.0006 0.0006 1,150 +0.00(+50.00%)
Sep 25, 2023 0.0004 0.0004 0.0004 0.0004 923 +0.00(+0.00%)
Sep 22, 2023 0.0004 0.0004 0.0004 0.0004 200 -0.00(-73.33%)
Sep 20, 2023 0.0015 0 +0.00(+0.00%)
Sep 19, 2023 0.0015 0.0015 0.0015 0.0015 9,000 +0.00(+15.38%)
Sep 18, 2023 0.0013 0.0013 0.0010 0.0013 1,150 +0.00(+30.00%)
Sep 15, 2023 0.0010 0.0010 0.0010 0.0010 1,169 +0.00(+0.00%)
Sep 14, 2023 0.0010 0.0010 0.0010 0.0010 1,500 +0.00(+0.00%)
Sep 13, 2023 0.0010 0.0010 0.0010 0.0010 740 +0.00(+0.00%)
Sep 12, 2023 0.0007 0.0010 0.0007 0.0010 117,260 +0.00(+400.00%)
Sep 11, 2023 0.0002 0.0002 0.0002 0.0002 1,360 +0.00(+0.00%)
Sep 08, 2023 0.0002 0.0002 0.0002 0.0002 500 -0.00(-90.00%)
Sep 06, 2023 0.0020 0 +0.00(+0.00%)
Sep 05, 2023 0.0020 0.0020 0.0020 0.0020 700 -0.00(-13.04%)
Sep 01, 2023 0.0021 0.0023 0.0021 0.0023 1,900 +0.00(+9.52%)
Aug 31, 2023 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Aug 30, 2023 0.0021 0.0021 0.0021 0.0021 1,300 -0.00(-27.59%)
Aug 29, 2023 0.0020 0.0029 0.0020 0.0029 28,035 +0.00(+45.00%)
Aug 28, 2023 0.0020 0.0020 0.0020 0.0020 500 +0.00(+0.00%)
Aug 25, 2023 0.0020 0.0020 0.0020 0.0020 700 -0.00(-33.33%)
Aug 24, 2023 0.0031 0.0036 0.0020 0.0030 193,066 -0.00(-9.09%)
Aug 21, 2023 0.0033 0 +0.00(+0.00%)
Aug 18, 2023 0.0031 0.0033 0.0031 0.0033 50,000 +0.00(+6.45%)
Aug 17, 2023 0.0031 0.0031 0.0031 0.0031 1,000 +0.00(+0.00%)
Aug 16, 2023 0.0031 0.0031 0.0031 0.0031 230 +0.00(+0.00%)
Aug 15, 2023 0.0020 0.0031 0.0020 0.0031 40,199 +0.00(+0.00%)
Aug 14, 2023 0.0031 0.0031 0.0031 0.0031 1,991 +0.00(+0.00%)
Aug 10, 2023 0.0031 0 +0.00(+0.00%)
Aug 08, 2023 0.0031 0 -0.00(-3.13%)
Aug 03, 2023 0.0032 0 +0.00(+3.23%)
Aug 01, 2023 0.0031 0 +0.00(+3.33%)
Jul 31, 2023 0.0030 0.0030 0.0030 0.0030 600 +0.00(+0.00%)
Jul 27, 2023 0.0030 0 +0.00(+0.00%)
Jul 24, 2023 0.0030 10 -0.01(-66.67%)
Jul 21, 2023 0.0027 0.0090 0.0027 0.0090 18,800 +0.01(+233.33%)
Jul 20, 2023 0.0088 0.0090 0.0027 0.0027 153,200 -0.01(-70.00%)
Jul 19, 2023 0.0050 0.0090 0.0050 0.0090 183,226 +0.00(+0.00%)
Jul 18, 2023 0.0090 0.0090 0.0050 0.0090 146,545 +0.00(+0.00%)
Jul 17, 2023 0.0050 0.0090 0.0050 0.0090 68,000 +0.00(+0.00%)
Jul 13, 2023 0.0090 0 +0.00(+80.00%)
Jul 12, 2023 0.0080 0.0080 0.0050 0.0050 128,579 -0.00(-37.50%)
Jul 11, 2023 0.0078 0.0080 0.0050 0.0080 126,241 +0.01(+196.30%)
Jul 10, 2023 0.0027 0.0027 0.0027 0.0027 4,700 +0.00(+3.85%)
Jul 07, 2023 0.0026 0.0026 0.0026 0.0026 400 +0.00(+4.00%)
Jul 06, 2023 0.0078 0.0078 0.0025 0.0025 40,700 +0.00(+0.00%)
Jul 05, 2023 0.0025 0.0025 0.0025 0.0025 435 +0.00(+0.00%)
Jun 30, 2023 0.0025 0 +0.00(+13.64%)
Jun 29, 2023 0.0017 0.0155 0.0017 0.0022 82,705 +0.00(+46.67%)
Jun 28, 2023 0.0014 0.0015 0.0014 0.0015 9,411 +0.00(+15.38%)
Jun 27, 2023 0.0013 0.0013 0.0013 0.0013 100 +0.00(+30.00%)
Jun 26, 2023 0.0008 0.0010 0.0008 0.0010 12,760 +0.00(+42.86%)
Jun 23, 2023 0.0118 0.0118 0.0005 0.0007 26,000 +0.00(+133.33%)
Jun 21, 2023 0.0003 60 +0.00(+50.00%)
Jun 20, 2023 0.0002 0.0002 0.0002 0.0002 5,599 -0.01(-97.47%)
Jun 16, 2023 0.0089 0.0089 0.0079 0.0079 366,217 +0.00(+0.00%)
Jun 15, 2023 0.0080 0.0090 0.0079 0.0079 618,778 -0.00(-35.25%)
May 08, 2023 0.0113 0.0127 0.0113 0.0122 71,305 -0.00(-2.40%)
May 05, 2023 0.0118 0.0125 0.0110 0.0125 264,145 +0.00(+10.62%)
May 04, 2023 0.0142 0.0142 0.0113 0.0113 34,206 -0.00(-5.83%)
May 03, 2023 0.0125 0.0126 0.0100 0.0120 941,531 -0.00(-7.69%)
May 02, 2023 0.0130 0.0130 0.0122 0.0130 18,834 +0.00(+0.00%)
May 01, 2023 0.0132 0.0132 0.0110 0.0130 526,864 +0.00(+7.44%)
Apr 28, 2023 0.0135 0.0135 0.0121 0.0121 282,424 -0.00(-13.57%)
Apr 27, 2023 0.0146 0.0146 0.0136 0.0140 153,137 +0.00(+1.45%)
Apr 26, 2023 0.0144 0.0144 0.0110 0.0138 1,517,906 -0.00(-2.13%)
Apr 25, 2023 0.0143 0.0143 0.0135 0.0141 84,885 +0.00(+0.00%)
Apr 24, 2023 0.0140 0.0147 0.0140 0.0141 3,450 +0.00(+0.71%)
Apr 21, 2023 0.0149 0.0149 0.0131 0.0140 328,196 +0.00(+2.94%)
Apr 20, 2023 0.0149 0.0149 0.0135 0.0136 831,635 -0.00(-4.90%)
Apr 19, 2023 0.0151 0.0151 0.0133 0.0143 181,122 +0.00(+2.14%)
Apr 18, 2023 0.0138 0.0151 0.0133 0.0140 488,179 -0.00(-4.76%)
Apr 17, 2023 0.0158 0.0158 0.0130 0.0147 951,910 -0.00(-4.55%)
Apr 14, 2023 0.0150 0.0179 0.0130 0.0154 2,788,876 +0.00(+4.05%)
Apr 13, 2023 0.0145 0.0148 0.0136 0.0148 340,276 +0.00(+2.07%)
Apr 12, 2023 0.0140 0.0145 0.0136 0.0145 166,475 +0.00(+3.57%)
Apr 11, 2023 0.0130 0.0145 0.0130 0.0140 230,268 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0140 0.0140 54,430 +0.00(+2.94%)
Apr 06, 2023 0.0136 0.0150 0.0136 0.0136 34,550 -0.00(-6.21%)
Apr 05, 2023 0.0152 0.0152 0.0144 0.0145 767,616 +0.00(+2.84%)
Apr 04, 2023 0.0149 0.0153 0.0139 0.0141 169,455 -0.00(-6.00%)
Apr 03, 2023 0.0147 0.0155 0.0135 0.0150 1,140,031 +0.00(+10.29%)
Mar 31, 2023 0.0155 0.0155 0.0136 0.0136 242,844 -0.00(-6.85%)
Mar 30, 2023 0.0149 0.0149 0.0133 0.0146 999,070 -0.00(-2.01%)
Mar 29, 2023 0.0156 0.0156 0.0133 0.0149 96,221 -0.00(-3.87%)
Mar 28, 2023 0.0133 0.0155 0.0133 0.0155 95,651 +0.00(+4.73%)
Mar 27, 2023 0.0155 0.0156 0.0148 0.0148 69,833 -0.00(-5.13%)
Mar 24, 2023 0.0136 0.0156 0.0130 0.0156 1,031,024 +0.00(+13.87%)
Mar 23, 2023 0.0138 0.0150 0.0130 0.0137 596,599 -0.00(-3.52%)
Mar 22, 2023 0.0140 0.0150 0.0130 0.0142 597,607 -0.00(-5.33%)
Mar 21, 2023 0.0147 0.0158 0.0126 0.0150 811,489 -0.00(-5.66%)
Mar 20, 2023 0.0160 0.0166 0.0132 0.0159 666,553 +0.00(+16.91%)
Mar 17, 2023 0.0160 0.0160 0.0135 0.0136 404,755 -0.00(-6.21%)
Mar 16, 2023 0.0130 0.0145 0.0130 0.0145 15,626 +0.00(+4.32%)
Mar 15, 2023 0.0171 0.0171 0.0130 0.0139 612,046 -0.00(-3.47%)
Mar 14, 2023 0.0160 0.0160 0.0144 0.0144 108,307 -0.00(-10.00%)
Mar 13, 2023 0.0159 0.0172 0.0138 0.0160 968,522 +0.00(+1.27%)
Mar 10, 2023 0.0145 0.0170 0.0144 0.0158 1,358,323 +0.00(+10.49%)
Mar 09, 2023 0.0145 0.0145 0.0140 0.0143 420,226 -0.00(-1.38%)
Mar 08, 2023 0.0148 0.0148 0.0134 0.0145 406,052 -0.00(-2.03%)
Mar 07, 2023 0.0120 0.0149 0.0118 0.0148 1,094,173 +0.00(+24.37%)
Mar 06, 2023 0.0104 0.0135 0.0100 0.0119 617,555 +0.00(+19.00%)
Mar 03, 2023 0.0096 0.0100 0.0091 0.0100 401,719 -0.00(-3.85%)
Mar 02, 2023 0.0130 0.0130 0.0093 0.0104 3,023,978 -0.00(-16.13%)
Mar 01, 2023 0.0125 0.0130 0.0107 0.0124 1,925,335 +0.00(+3.33%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.