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 )

0.0005 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 (%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.