Other OTC - Delayed Quote USD

Q BioMed Inc. (QBIO)

0.0002 0.0000 (0.00%)
At close: April 18 at 2:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 25, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 22, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Apr 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 1,123
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 500
Apr 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 10, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 9, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 5, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 4, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 3, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 2, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 1, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 28, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 27, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 25, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 22, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 21, 2024 0.0002 0.0003 0.0002 0.0003 0.0003 1,132
Mar 20, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 15, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 12,739
Mar 14, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 13, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 7, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Mar 6, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 30,303
Mar 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 10,009
Mar 4, 2024 0.0003 0.0003 0.0002 0.0002 0.0002 12,500
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 192,000
Feb 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 650
Feb 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 1,247
Feb 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 25,375
Feb 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,271
Feb 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 13,200
Feb 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 200
Feb 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,146,392
Feb 15, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 14, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 13, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 12, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 9, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 20,000
Feb 8, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 7, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,780
Feb 6, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 5, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 250
Feb 2, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 5,000
Feb 1, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 529
Jan 31, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 30, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 29, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 8,020
Jan 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 29,440
Jan 25, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 8,075
Jan 24, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 1,096
Jan 23, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Jan 22, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 285
Jan 19, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 7,500
Jan 18, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 4,000
Jan 17, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 600
Jan 16, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 570
Jan 12, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 600
Jan 11, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Jan 10, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 450
Jan 9, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Jan 8, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 185
Jan 5, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Jan 4, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 15,600
Jan 3, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Jan 2, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Dec 29, 2023 0.0004 0.0005 0.0004 0.0004 0.0004 2,044,482
Dec 28, 2023 0.0001 0.0003 0.0001 0.0003 0.0003 158,000
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,800
Dec 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 19,800
Dec 22, 2023 0.0003 0.0004 0.0003 0.0004 0.0004 57,142
Dec 21, 2023 0.0004 0.0005 0.0004 0.0005 0.0005 33,969
Dec 20, 2023 0.0003 0.0004 0.0003 0.0004 0.0004 1,550
Dec 19, 2023 0.0004 0.0005 0.0004 0.0005 0.0005 12,673
Dec 18, 2023 0.0003 0.0010 0.0003 0.0004 0.0004 873,200
Dec 15, 2023 0.0001 0.0004 0.0001 0.0004 0.0004 5,800
Dec 14, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Dec 13, 2023 0.0008 0.0008 0.0006 0.0006 0.0006 780,791
Dec 12, 2023 0.0003 0.0006 0.0003 0.0006 0.0006 34,215
Dec 11, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 6,145
Dec 8, 2023 0.0003 0.0007 0.0003 0.0007 0.0007 106,250
Dec 7, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 237,050
Dec 6, 2023 0.0001 0.0006 0.0001 0.0006 0.0006 2,094,000
Dec 5, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Dec 4, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Dec 1, 2023 0.0005 0.0006 0.0003 0.0006 0.0006 27,700
Nov 30, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Nov 29, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Nov 28, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 12,000
Nov 27, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 3,999
Nov 24, 2023 0.0001 0.0005 0.0001 0.0005 0.0005 6,775
Nov 22, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 21, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Nov 20, 2023 0.0003 0.0006 0.0006 0.0006 0.0006 6,580
Nov 17, 2023 0.0011 0.0012 0.0011 0.0012 0.0012 11,000
Nov 16, 2023 0.0010 0.0012 0.0010 0.0012 0.0012 45,872
Nov 15, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 1,450
Nov 14, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 1,980
Nov 13, 2023 0.0010 0.0012 0.0010 0.0012 0.0012 942
Nov 10, 2023 0.0003 0.0010 0.0003 0.0010 0.0010 132,281
Nov 9, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 110,100
Nov 8, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 106,249
Nov 7, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 100
Nov 6, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 3,000
Nov 3, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 -
Nov 2, 2023 0.0010 0.0010 0.0002 0.0008 0.0008 306,855
Nov 1, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 31, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 750
Oct 30, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 27, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 26, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 -
Oct 25, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 100,600
Oct 24, 2023 0.0008 0.0010 0.0008 0.0010 0.0010 134,192
Oct 23, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 20, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 3,100
Oct 19, 2023 0.0004 0.0004 0.0002 0.0002 0.0002 5,175
Oct 18, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 82,780
Oct 17, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 6,750
Oct 16, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 200
Oct 13, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 1,082
Oct 12, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 750
Oct 11, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 434
Oct 10, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 100
Oct 9, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Oct 6, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 1,000
Oct 5, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 253
Oct 4, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 2,900
Oct 3, 2023 0.0008 0.0008 0.0008 0.0008 0.0008 700
Oct 2, 2023 0.0006 0.0008 0.0006 0.0008 0.0008 500
Sep 29, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 28, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 3,800
Sep 27, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 3,407
Sep 26, 2023 0.0006 0.0006 0.0006 0.0006 0.0006 1,150
Sep 25, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 923
Sep 22, 2023 0.0004 0.0004 0.0004 0.0004 0.0004 200
Sep 21, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 -
Sep 20, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 720
Sep 19, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 9,000
Sep 18, 2023 0.0010 0.0013 0.0010 0.0013 0.0013 1,150
Sep 15, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 1,169
Sep 14, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 1,500
Sep 13, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 740
Sep 12, 2023 0.0007 0.0010 0.0007 0.0010 0.0010 117,260
Sep 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,360
Sep 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 500
Sep 7, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Sep 6, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 19,400
Sep 5, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 700
Sep 1, 2023 0.0021 0.0023 0.0021 0.0023 0.0023 1,900
Aug 31, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 1,000
Aug 30, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 1,300
Aug 29, 2023 0.0020 0.0029 0.0020 0.0029 0.0029 28,035
Aug 28, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 500
Aug 25, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 700
Aug 24, 2023 0.0031 0.0036 0.0020 0.0030 0.0030 193,066
Aug 23, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Aug 22, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Aug 21, 2023 0.0031 0.0033 0.0031 0.0033 0.0033 24,586
Aug 18, 2023 0.0031 0.0033 0.0031 0.0033 0.0033 50,000
Aug 17, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 1,000
Aug 16, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 230
Aug 15, 2023 0.0020 0.0031 0.0020 0.0031 0.0031 40,199
Aug 14, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 1,991
Aug 11, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Aug 10, 2023 0.0020 0.0031 0.0020 0.0031 0.0031 400
Aug 9, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Aug 8, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 2,000
Aug 7, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
Aug 4, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 -
Aug 3, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 1,000
Aug 2, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Aug 1, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 17,000
Jul 31, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 600
Jul 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 14,500
Jul 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,110
Jul 21, 2023 0.0027 0.0090 0.0027 0.0090 0.0090 18,800
Jul 20, 2023 0.0027 0.0090 0.0027 0.0027 0.0027 153,200
Jul 19, 2023 0.0050 0.0090 0.0050 0.0090 0.0090 183,226
Jul 18, 2023 0.0090 0.0090 0.0050 0.0090 0.0090 146,545
Jul 17, 2023 0.0050 0.0090 0.0050 0.0090 0.0090 68,000
Jul 14, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 200,000
Jul 12, 2023 0.0080 0.0080 0.0050 0.0050 0.0050 128,579
Jul 11, 2023 0.0050 0.0080 0.0050 0.0080 0.0080 126,241
Jul 10, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 4,700
Jul 7, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 400
Jul 6, 2023 0.0078 0.0078 0.0025 0.0025 0.0025 40,700
Jul 5, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 435
Jul 3, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 30, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 950
Jun 29, 2023 0.0017 0.0155 0.0017 0.0022 0.0022 82,705
Jun 28, 2023 0.0014 0.0015 0.0014 0.0015 0.0015 9,411
Jun 27, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 100
Jun 26, 2023 0.0008 0.0010 0.0008 0.0010 0.0010 12,760
Jun 23, 2023 0.0118 0.0118 0.0005 0.0007 0.0007 26,000
Jun 22, 2023 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 21, 2023 0.0002 0.0003 0.0002 0.0003 0.0003 10,900
Jun 20, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 5,599
Jun 16, 2023 0.0089 0.0089 0.0079 0.0079 0.0079 366,217
Jun 15, 2023 0.0080 0.0090 0.0079 0.0079 0.0079 618,778
Jun 14, 2023 0.0080 0.0092 0.0080 0.0080 0.0080 116,908
Jun 13, 2023 0.0088 0.0099 0.0081 0.0091 0.0091 504,040
Jun 12, 2023 0.0082 0.0099 0.0082 0.0087 0.0087 215,746
Jun 9, 2023 0.0100 0.0100 0.0075 0.0079 0.0079 1,024,770
Jun 8, 2023 0.0110 0.0110 0.0102 0.0110 0.0110 187,159
Jun 7, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 16,611
Jun 6, 2023 0.0103 0.0110 0.0100 0.0110 0.0110 223,628
Jun 5, 2023 0.0107 0.0111 0.0100 0.0100 0.0100 311,935
Jun 2, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 32,007
Jun 1, 2023 0.0120 0.0131 0.0120 0.0120 0.0120 457,858
May 31, 2023 0.0130 0.0130 0.0111 0.0120 0.0120 120,650
May 30, 2023 0.0106 0.0130 0.0100 0.0130 0.0130 67,101
May 26, 2023 0.0105 0.0125 0.0105 0.0106 0.0106 233,502
May 25, 2023 0.0102 0.0122 0.0102 0.0103 0.0103 653,227
May 24, 2023 0.0105 0.0105 0.0098 0.0102 0.0102 293,345
May 23, 2023 0.0110 0.0122 0.0092 0.0100 0.0100 1,109,780
May 22, 2023 0.0123 0.0123 0.0102 0.0110 0.0110 249,520
May 19, 2023 0.0102 0.0112 0.0102 0.0102 0.0102 54,356
May 18, 2023 0.0102 0.0120 0.0102 0.0104 0.0104 317,551
May 17, 2023 0.0092 0.0120 0.0092 0.0120 0.0120 346,466
May 16, 2023 0.0120 0.0120 0.0092 0.0115 0.0115 445,449
May 15, 2023 0.0102 0.0121 0.0102 0.0120 0.0120 51,078
May 12, 2023 0.0116 0.0121 0.0110 0.0111 0.0111 533,862
May 11, 2023 0.0110 0.0121 0.0110 0.0116 0.0116 169,406
May 10, 2023 0.0110 0.0121 0.0102 0.0120 0.0120 111,196
May 9, 2023 0.0120 0.0122 0.0106 0.0110 0.0110 341,758
May 8, 2023 0.0113 0.0127 0.0113 0.0121 0.0121 71,305
May 5, 2023 0.0118 0.0125 0.0110 0.0125 0.0125 264,145
May 4, 2023 0.0142 0.0142 0.0113 0.0113 0.0113 34,206
May 3, 2023 0.0125 0.0126 0.0100 0.0120 0.0120 941,531
May 2, 2023 0.0130 0.0130 0.0122 0.0130 0.0130 18,834
May 1, 2023 0.0132 0.0132 0.0110 0.0130 0.0130 526,864
Apr 28, 2023 0.0135 0.0135 0.0121 0.0121 0.0121 282,424
Apr 27, 2023 0.0138 0.0146 0.0136 0.0140 0.0140 153,137

Related Tickers

MRES Institute of Biomedical Research Corp.
0.0111
-10.48%
 
CNTX Context Therapeutics Inc.
1.4101
+0.72%
 
CMND Clearmind Medicine Inc.
1.1600
-2.52%
 
LYRA Lyra Therapeutics, Inc.
4.7200
-8.70%
 
GNPX Genprex, Inc.
2.2100
+4.25%
 
ALRN Aileron Therapeutics, Inc.
5.0000
-1.19%
 
ACIU AC Immune SA
2.3500
+2.62%
 
TECH Bio-Techne Corporation
64.06
+2.23%
 
MBIO Mustang Bio, Inc.
0.3161
-11.58%
 
SLNO Soleno Therapeutics, Inc.
37.89
+1.47%