QBIO - Q BioMed Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.38000.44000.38000.40000.400019,657
Nov 12, 20190.38000.44000.38000.44000.440030,700
Nov 11, 20190.38300.39500.37000.39500.39506,800
Nov 08, 20190.35500.40000.35500.37000.370047,500
Nov 07, 20190.36500.40000.35000.37000.370051,200
Nov 06, 20190.39000.40000.36000.38000.380069,500
Nov 05, 20190.38800.42000.37600.39000.390035,900
Nov 04, 20190.38100.42000.37500.42000.420098,100
Nov 01, 20190.44000.44000.38000.39000.390097,400
Oct 31, 20190.38800.44000.37500.43000.430030,300
Oct 30, 20190.38500.40000.37500.40000.400021,400
Oct 29, 20190.41000.41000.38800.38900.389024,200
Oct 28, 20190.38800.40000.38500.39000.3900132,700
Oct 25, 20190.45000.45000.39000.39000.390067,100
Oct 24, 20190.40300.41000.38500.41000.410033,900
Oct 23, 20190.37600.41500.37200.38500.385046,800
Oct 22, 20190.36000.41000.36000.40500.405063,100
Oct 21, 20190.41100.45000.41100.42000.420066,400
Oct 18, 20190.45000.47000.41100.43000.430091,000
Oct 17, 20190.49300.51000.45000.47400.474047,300
Oct 16, 20190.51000.53000.45500.51000.510075,100
Oct 15, 20190.50500.53000.48000.52800.528081,600
Oct 14, 20190.47500.53000.47500.52000.520025,500
Oct 11, 20190.49500.49500.48000.48000.48001,900
Oct 10, 20190.48800.50000.47500.48000.480045,400
Oct 09, 20190.49500.51000.47500.47500.475091,900
Oct 08, 20190.61000.62500.45000.49600.4960240,600
Oct 07, 20190.75500.79000.61000.64000.640075,300
Oct 04, 20190.84000.90800.65500.67000.6700310,100
Oct 03, 20190.48500.80000.48500.80000.8000540,200
Oct 02, 20190.45000.58000.40100.58000.5800278,000
Oct 01, 20190.43400.45200.39100.42900.4290109,300
Sep 30, 20190.50000.50000.41400.46500.465026,200
Sep 27, 20190.48500.50000.45500.50000.500034,800
Sep 26, 20190.48400.49900.44400.47300.473048,000
Sep 25, 20190.60000.60000.46100.51000.510085,400
Sep 24, 20190.66000.69000.53000.60000.600074,200
Sep 23, 20190.72200.72200.60000.67000.670067,600
Sep 20, 20190.75000.75000.71000.72000.720021,600
Sep 19, 20190.75000.78000.75000.76000.760023,000
Sep 18, 20190.76500.78000.74000.78000.780082,600
Sep 17, 20190.83000.84000.77000.84000.840056,100
Sep 16, 20190.85000.87000.82100.83300.833020,500
Sep 13, 20190.86000.91000.85000.85000.850066,000
Sep 12, 20190.87500.91000.85500.86400.864022,700
Sep 11, 20190.90500.91000.86000.87500.875058,600
Sep 10, 20190.94300.94300.85000.90000.900056,400
Sep 09, 20190.96000.99000.90500.92000.920026,600
Sep 06, 20190.93500.96000.91000.96000.960047,300
Sep 05, 20190.98900.98900.92500.93500.93505,400
Sep 04, 20190.95000.95000.92000.92500.925034,500
Sep 03, 20190.90800.95000.90500.95000.95004,900
Aug 30, 20190.96000.96000.90500.90500.905023,900
Aug 29, 20190.92500.99000.92500.96000.960016,800
Aug 28, 20190.95501.02000.94000.98000.980050,700
Aug 27, 20191.02501.03000.95500.95500.955063,100
Aug 26, 20191.00501.06001.00001.02001.020046,200
Aug 23, 20191.05001.05000.97001.05001.050060,900
Aug 22, 20191.03001.06001.03001.03001.03006,800
Aug 21, 20191.05001.08001.01001.03001.030068,900
Aug 20, 20191.06001.06001.02001.05001.05009,500
Aug 19, 20191.06001.06001.00001.06001.060028,100
Aug 16, 20191.03001.10001.00001.06001.060014,100
Aug 15, 20191.05001.07501.03001.04501.045094,300
Aug 14, 20191.01001.11500.96001.10001.100043,700
Aug 13, 20191.09001.15001.05001.05001.05005,700
Aug 12, 20191.16001.17001.15001.15001.15004,400
Aug 09, 20191.07001.16001.07001.14001.140045,900
Aug 08, 20191.02001.05001.00001.05001.0500108,400
Aug 07, 20191.10001.10001.03001.03001.030023,100
Aug 06, 20191.05001.09001.04001.05001.050015,100
Aug 05, 20191.08001.12601.03001.07001.070020,400
Aug 02, 20191.14001.18001.03001.12001.120028,200
Aug 01, 20191.07001.13001.05001.13001.130023,800
Jul 31, 20191.15001.17001.08001.09001.090042,500
Jul 30, 20191.18001.20001.15001.18001.180046,100
Jul 29, 20191.25001.25001.18001.18001.180025,700
Jul 26, 20191.25001.25001.19001.20001.200010,700
Jul 25, 20191.26001.26001.21001.21001.210015,500
Jul 24, 20191.19001.27001.17001.23001.230012,400
Jul 23, 20191.21001.32001.21001.22001.22009,300
Jul 22, 20191.24501.34001.20001.26001.260018,600
Jul 19, 20191.21001.35001.20001.20001.200018,100
Jul 18, 20191.25001.29501.21001.21001.210030,000
Jul 17, 20191.25001.33001.25001.29001.290023,900
Jul 16, 20191.29501.32001.29501.32001.32006,100
Jul 15, 20191.26001.35001.20001.30001.300022,800
Jul 12, 20191.28001.32001.20001.29001.290019,400
Jul 11, 20191.33501.43001.21001.31001.310075,600
Jul 10, 20191.35001.35001.30201.30201.302020,100
Jul 09, 20191.37001.50001.21001.34001.340016,200
Jul 08, 20191.40001.40001.37001.37001.37006,500
Jul 05, 20191.35001.45001.26001.38001.38007,200
Jul 03, 20191.40001.45001.35001.44001.44007,300
Jul 02, 20191.37501.44001.30001.41001.410011,500
Jul 01, 20191.41501.47001.29001.40001.400026,300
Jun 28, 20191.54001.65001.34001.47001.470021,300
Jun 27, 20191.53001.53001.47001.52001.520013,800
Jun 26, 20191.50001.53001.49201.53001.53003,800
Jun 25, 20191.43501.56001.40001.53001.530068,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...