Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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
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 (%)
Nov 30, 2022 0.0180 0.0188 0.0135 0.0160 1,047,548 -0.00(-11.11%)
Nov 29, 2022 0.0160 0.0180 0.0130 0.0180 760,429 +0.00(+11.11%)
Nov 28, 2022 0.0130 0.0167 0.0115 0.0162 3,110,536 +0.00(+27.56%)
Nov 25, 2022 0.0138 0.0138 0.0127 0.0127 595,247 -0.00(-2.31%)
Nov 23, 2022 0.0136 0.0138 0.0126 0.0130 2,155,757 -0.00(-5.11%)
Nov 22, 2022 0.0145 0.0149 0.0132 0.0137 2,925,364 -0.00(-2.14%)
Nov 21, 2022 0.0136 0.0142 0.0130 0.0140 515,542 +0.00(+2.94%)
Nov 18, 2022 0.0150 0.0150 0.0136 0.0136 1,756,111 -0.00(-7.48%)
Nov 17, 2022 0.0159 0.0160 0.0147 0.0147 1,814,159 -0.00(-9.82%)
Nov 16, 2022 0.0185 0.0185 0.0160 0.0163 2,828,713 -0.00(-11.89%)
Nov 15, 2022 0.0185 0.0197 0.0168 0.0185 3,015,709 -0.00(-0.54%)
Nov 14, 2022 0.0189 0.0205 0.0170 0.0186 6,149,837 +0.00(+9.41%)
Nov 11, 2022 0.0170 0.0170 0.0160 0.0170 1,815,667 +0.00(+3.03%)
Nov 10, 2022 0.0175 0.0180 0.0165 0.0165 602,170 -0.00(-5.71%)
Nov 09, 2022 0.0194 0.0202 0.0162 0.0175 1,833,992 -0.00(-6.42%)
Nov 08, 2022 0.0184 0.0202 0.0169 0.0187 1,432,277 +0.00(+2.75%)
Nov 07, 2022 0.0190 0.0210 0.0180 0.0182 1,031,281 +0.00(+7.69%)
Nov 04, 2022 0.0240 0.0240 0.0162 0.0169 2,472,654 -0.01(-29.58%)
Nov 03, 2022 0.0180 0.0360 0.0180 0.0240 1,754,924 +0.00(+21.21%)
Nov 02, 2022 0.0215 0.0217 0.0185 0.0198 226,976 -0.00(-1.00%)
Nov 01, 2022 0.0190 0.0210 0.0181 0.0200 547,864 +0.00(+5.26%)
Oct 31, 2022 0.0190 0.0200 0.0190 0.0190 144,456 -0.00(-2.56%)
Oct 28, 2022 0.0190 0.0200 0.0180 0.0195 439,655 +0.00(+8.33%)
Oct 27, 2022 0.0178 0.0186 0.0175 0.0180 43,004 +0.00(+5.88%)
Oct 26, 2022 0.0170 0.0203 0.0168 0.0170 919,782 +0.00(+0.00%)
Oct 25, 2022 0.0146 0.0170 0.0146 0.0170 702,206 +0.00(+6.92%)
Oct 24, 2022 0.0150 0.0170 0.0141 0.0159 274,489 +0.00(+6.00%)
Oct 21, 2022 0.0150 0.0180 0.0140 0.0150 854,863 +0.00(+0.00%)
Oct 20, 2022 0.0153 0.0153 0.0140 0.0150 1,727,117 +0.00(+0.67%)
Oct 19, 2022 0.0151 0.0154 0.0147 0.0149 821,693 -0.00(-0.67%)
Oct 18, 2022 0.0150 0.0150 0.0144 0.0150 137,708 +0.00(+3.45%)
Oct 17, 2022 0.0155 0.0155 0.0141 0.0145 657,392 +0.00(+3.57%)
Oct 14, 2022 0.0154 0.0154 0.0137 0.0140 1,963,702 +0.00(+0.00%)
Oct 13, 2022 0.0143 0.0150 0.0140 0.0140 724,212 -0.00(-6.04%)
Oct 12, 2022 0.0165 0.0165 0.0140 0.0149 2,246,689 -0.00(-9.70%)
Oct 11, 2022 0.0155 0.0175 0.0155 0.0165 835,256 +0.00(+10.00%)
Oct 10, 2022 0.0139 0.0179 0.0139 0.0150 502,916 +0.00(+11.11%)
Oct 07, 2022 0.0155 0.0155 0.0125 0.0135 1,164,684 -0.00(-15.63%)
Oct 06, 2022 0.0185 0.0240 0.0132 0.0160 11,765,206 -0.00(-15.79%)
Oct 05, 2022 0.0191 0.0215 0.0190 0.0190 349,738 -0.00(-2.56%)
Oct 04, 2022 0.0199 0.0210 0.0177 0.0195 1,385,269 -0.00(-2.01%)
Oct 03, 2022 0.0195 0.0200 0.0175 0.0199 1,157,231 +0.00(+13.71%)
Sep 30, 2022 0.0199 0.0199 0.0175 0.0175 58,252 -0.00(-6.91%)
Sep 29, 2022 0.0197 0.0200 0.0180 0.0188 164,465 -0.00(-5.05%)
Sep 28, 2022 0.0230 0.0230 0.0196 0.0198 2,076,474 -0.00(-3.88%)
Sep 27, 2022 0.0210 0.0259 0.0190 0.0206 1,349,084 +0.00(+3.00%)
Sep 26, 2022 0.0214 0.0214 0.0175 0.0200 17,905 +0.00(+5.82%)
Sep 23, 2022 0.0214 0.0214 0.0188 0.0189 3,104 -0.00(-4.06%)
Sep 22, 2022 0.0197 0.0210 0.0162 0.0197 639,474 -0.00(-8.80%)
Sep 21, 2022 0.0200 0.0218 0.0195 0.0216 783,818 +0.00(+10.77%)
Sep 20, 2022 0.0236 0.0236 0.0195 0.0195 679,100 -0.00(-11.36%)
Sep 19, 2022 0.0217 0.0228 0.0214 0.0220 176,435 -0.00(-4.35%)
Sep 16, 2022 0.0257 0.0257 0.0230 0.0230 69,167 -0.00(-4.17%)
Sep 15, 2022 0.0278 0.0278 0.0236 0.0240 299,356 -0.00(-3.61%)
Sep 14, 2022 0.0249 0.0255 0.0235 0.0249 867,593 +0.00(+0.40%)
Sep 13, 2022 0.0250 0.0250 0.0240 0.0248 834,753 +0.00(+1.22%)
Sep 12, 2022 0.0250 0.0255 0.0240 0.0245 1,449,799 -0.00(-1.61%)
Sep 09, 2022 0.0260 0.0261 0.0226 0.0249 986,757 +0.00(+3.75%)
Sep 08, 2022 0.0248 0.0250 0.0240 0.0240 577,967 -0.00(-3.23%)
Sep 07, 2022 0.0240 0.0248 0.0210 0.0248 1,338,808 +0.00(+1.22%)
Sep 06, 2022 0.0250 0.0250 0.0240 0.0245 335,339 -0.00(-1.61%)
Sep 02, 2022 0.0280 0.0282 0.0240 0.0249 970,632 +0.00(+0.40%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.