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 (%)
May 31, 2019 1.610 1.610 1.500 1.530 39,400 -0.08(-4.97%)
May 30, 2019 1.600 1.620 1.560 1.610 20,406 +0.02(+1.26%)
May 29, 2019 1.640 1.650 1.540 1.590 34,013 -0.04(-2.45%)
May 28, 2019 1.550 1.630 1.550 1.630 9,165 +0.05(+3.16%)
May 24, 2019 1.600 1.616 1.550 1.580 25,200 -0.03(-1.86%)
May 23, 2019 1.560 1.700 1.560 1.610 31,879 -0.07(-4.17%)
May 22, 2019 1.640 1.690 1.593 1.680 22,637 +0.03(+1.82%)
May 21, 2019 1.700 1.750 1.540 1.650 64,516 -0.08(-4.62%)
May 20, 2019 1.905 1.960 1.570 1.730 95,634 -0.18(-9.42%)
May 17, 2019 1.920 1.990 1.880 1.910 57,000 +0.01(+0.53%)
May 16, 2019 1.880 2.000 1.850 1.900 138,451 +0.09(+4.97%)
May 15, 2019 1.650 1.850 1.650 1.810 89,631 +0.18(+11.04%)
May 14, 2019 1.570 1.790 1.540 1.630 24,120 +0.11(+7.24%)
May 13, 2019 1.605 1.690 1.520 1.520 35,947 -0.16(-9.52%)
May 10, 2019 1.665 1.710 1.600 1.680 24,000 -0.03(-1.75%)
May 09, 2019 1.680 1.770 1.660 1.710 10,427 +0.02(+1.18%)
May 08, 2019 1.675 1.750 1.672 1.690 19,786 +0.07(+4.32%)
May 07, 2019 1.725 1.725 1.620 1.620 21,470 -0.04(-2.41%)
May 06, 2019 1.710 1.760 1.600 1.660 74,094 -0.09(-5.14%)
May 03, 2019 1.745 1.760 1.700 1.750 15,100 -0.01(-0.57%)
May 02, 2019 1.760 1.770 1.730 1.760 15,547 +0.06(+3.53%)
May 01, 2019 1.750 1.780 1.700 1.700 43,051 -0.05(-2.58%)
Apr 30, 2019 1.780 1.820 1.720 1.745 57,282 -0.07(-3.64%)
Apr 29, 2019 1.775 1.840 1.775 1.811 12,916 -0.01(-0.49%)
Apr 26, 2019 1.920 1.920 1.790 1.820 67,000 -0.08(-4.21%)
Apr 25, 2019 1.880 1.920 1.810 1.900 31,195 +0.04(+2.15%)
Apr 24, 2019 1.900 1.920 1.820 1.860 13,189 -0.04(-2.11%)
Apr 23, 2019 1.800 1.930 1.800 1.900 39,379 +0.09(+4.97%)
Apr 22, 2019 1.800 1.950 1.770 1.810 55,012 -0.02(-1.09%)
Apr 18, 2019 1.845 1.860 1.800 1.830 26,300 -0.02(-1.08%)
Apr 17, 2019 1.840 1.990 1.840 1.850 36,041 -0.01(-0.54%)
Apr 16, 2019 1.970 1.970 1.850 1.860 36,216 -0.06(-3.20%)
Apr 15, 2019 2.010 2.010 1.910 1.921 15,010 -0.05(-2.36%)
Apr 12, 2019 2.030 2.030 1.950 1.968 21,500 -0.03(-1.60%)
Apr 11, 2019 1.990 2.020 1.950 2.000 42,161 +0.02(+1.01%)
Apr 10, 2019 1.930 2.000 1.870 1.980 63,426 +0.06(+3.13%)
Apr 09, 2019 1.870 1.940 1.850 1.920 39,060 +0.06(+3.23%)
Apr 08, 2019 1.900 1.915 1.820 1.860 22,206 -0.02(-1.06%)
Apr 05, 2019 1.965 1.965 1.778 1.880 105,900 -0.05(-2.59%)
Apr 04, 2019 1.945 1.960 1.930 1.930 26,376 +0.02(+1.05%)
Apr 03, 2019 1.905 1.930 1.880 1.910 21,655 +0.03(+1.60%)
Apr 02, 2019 1.870 1.990 1.770 1.880 63,167 -0.11(-5.53%)
Apr 01, 2019 1.975 2.090 1.880 1.990 54,165 -0.02(-1.00%)
Mar 29, 2019 2.090 2.100 2.000 2.010 32,600 -0.02(-0.99%)
Mar 28, 2019 1.950 2.110 1.950 2.030 68,485 +0.11(+5.73%)
Mar 27, 2019 1.890 1.930 1.815 1.920 22,300 +0.08(+4.35%)
Mar 26, 2019 1.900 1.910 1.780 1.840 43,206 -0.06(-3.16%)
Mar 25, 2019 1.910 1.950 1.900 1.900 14,230 +0.00(+0.00%)
Mar 22, 2019 1.905 1.990 1.900 1.900 33,600 -0.01(-0.52%)
Mar 21, 2019 2.050 2.050 1.910 1.910 49,413 -0.14(-6.83%)
Mar 20, 2019 2.060 2.100 1.930 2.050 35,006 -0.00(-0.10%)
Mar 19, 2019 1.930 2.055 1.930 2.052 35,242 +0.09(+4.69%)
Mar 18, 2019 2.060 2.060 1.900 1.960 67,983 -0.10(-4.85%)
Mar 15, 2019 2.100 2.120 2.000 2.060 50,200 -0.02(-0.96%)
Mar 14, 2019 2.210 2.290 2.060 2.080 52,453 -0.16(-7.14%)
Mar 13, 2019 2.120 2.370 2.115 2.240 182,684 +0.13(+6.16%)
Mar 12, 2019 1.880 2.120 1.870 2.110 221,522 +0.25(+13.44%)
Mar 11, 2019 1.840 1.950 1.830 1.860 41,682 +0.01(+0.54%)
Mar 08, 2019 1.730 1.870 1.730 1.850 47,700 +0.09(+5.11%)
Mar 07, 2019 1.660 1.820 1.600 1.760 55,701 +0.12(+7.12%)
Mar 06, 2019 1.715 1.715 1.630 1.643 24,316 -0.12(-6.65%)
Mar 05, 2019 1.876 1.876 1.655 1.760 30,800 -0.08(-4.35%)
Mar 04, 2019 1.950 1.950 1.800 1.840 40,441 -0.11(-5.64%)
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.