Mail

QBIO - Q BioMed Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 13, 2019	0.3800	0.4400	0.3800	0.4000	0.4000	19,657
Nov 12, 2019	0.3800	0.4400	0.3800	0.4400	0.4400	30,700
Nov 11, 2019	0.3830	0.3950	0.3700	0.3950	0.3950	6,800
Nov 08, 2019	0.3550	0.4000	0.3550	0.3700	0.3700	47,500
Nov 07, 2019	0.3650	0.4000	0.3500	0.3700	0.3700	51,200
Nov 06, 2019	0.3900	0.4000	0.3600	0.3800	0.3800	69,500
Nov 05, 2019	0.3880	0.4200	0.3760	0.3900	0.3900	35,900
Nov 04, 2019	0.3810	0.4200	0.3750	0.4200	0.4200	98,100
Nov 01, 2019	0.4400	0.4400	0.3800	0.3900	0.3900	97,400
Oct 31, 2019	0.3880	0.4400	0.3750	0.4300	0.4300	30,300
Oct 30, 2019	0.3850	0.4000	0.3750	0.4000	0.4000	21,400
Oct 29, 2019	0.4100	0.4100	0.3880	0.3890	0.3890	24,200
Oct 28, 2019	0.3880	0.4000	0.3850	0.3900	0.3900	132,700
Oct 25, 2019	0.4500	0.4500	0.3900	0.3900	0.3900	67,100
Oct 24, 2019	0.4030	0.4100	0.3850	0.4100	0.4100	33,900
Oct 23, 2019	0.3760	0.4150	0.3720	0.3850	0.3850	46,800
Oct 22, 2019	0.3600	0.4100	0.3600	0.4050	0.4050	63,100
Oct 21, 2019	0.4110	0.4500	0.4110	0.4200	0.4200	66,400
Oct 18, 2019	0.4500	0.4700	0.4110	0.4300	0.4300	91,000
Oct 17, 2019	0.4930	0.5100	0.4500	0.4740	0.4740	47,300
Oct 16, 2019	0.5100	0.5300	0.4550	0.5100	0.5100	75,100
Oct 15, 2019	0.5050	0.5300	0.4800	0.5280	0.5280	81,600
Oct 14, 2019	0.4750	0.5300	0.4750	0.5200	0.5200	25,500
Oct 11, 2019	0.4950	0.4950	0.4800	0.4800	0.4800	1,900
Oct 10, 2019	0.4880	0.5000	0.4750	0.4800	0.4800	45,400
Oct 09, 2019	0.4950	0.5100	0.4750	0.4750	0.4750	91,900
Oct 08, 2019	0.6100	0.6250	0.4500	0.4960	0.4960	240,600
Oct 07, 2019	0.7550	0.7900	0.6100	0.6400	0.6400	75,300
Oct 04, 2019	0.8400	0.9080	0.6550	0.6700	0.6700	310,100
Oct 03, 2019	0.4850	0.8000	0.4850	0.8000	0.8000	540,200
Oct 02, 2019	0.4500	0.5800	0.4010	0.5800	0.5800	278,000
Oct 01, 2019	0.4340	0.4520	0.3910	0.4290	0.4290	109,300
Sep 30, 2019	0.5000	0.5000	0.4140	0.4650	0.4650	26,200
Sep 27, 2019	0.4850	0.5000	0.4550	0.5000	0.5000	34,800
Sep 26, 2019	0.4840	0.4990	0.4440	0.4730	0.4730	48,000
Sep 25, 2019	0.6000	0.6000	0.4610	0.5100	0.5100	85,400
Sep 24, 2019	0.6600	0.6900	0.5300	0.6000	0.6000	74,200
Sep 23, 2019	0.7220	0.7220	0.6000	0.6700	0.6700	67,600
Sep 20, 2019	0.7500	0.7500	0.7100	0.7200	0.7200	21,600
Sep 19, 2019	0.7500	0.7800	0.7500	0.7600	0.7600	23,000
Sep 18, 2019	0.7650	0.7800	0.7400	0.7800	0.7800	82,600
Sep 17, 2019	0.8300	0.8400	0.7700	0.8400	0.8400	56,100
Sep 16, 2019	0.8500	0.8700	0.8210	0.8330	0.8330	20,500
Sep 13, 2019	0.8600	0.9100	0.8500	0.8500	0.8500	66,000
Sep 12, 2019	0.8750	0.9100	0.8550	0.8640	0.8640	22,700
Sep 11, 2019	0.9050	0.9100	0.8600	0.8750	0.8750	58,600
Sep 10, 2019	0.9430	0.9430	0.8500	0.9000	0.9000	56,400
Sep 09, 2019	0.9600	0.9900	0.9050	0.9200	0.9200	26,600
Sep 06, 2019	0.9350	0.9600	0.9100	0.9600	0.9600	47,300
Sep 05, 2019	0.9890	0.9890	0.9250	0.9350	0.9350	5,400
Sep 04, 2019	0.9500	0.9500	0.9200	0.9250	0.9250	34,500
Sep 03, 2019	0.9080	0.9500	0.9050	0.9500	0.9500	4,900
Aug 30, 2019	0.9600	0.9600	0.9050	0.9050	0.9050	23,900
Aug 29, 2019	0.9250	0.9900	0.9250	0.9600	0.9600	16,800
Aug 28, 2019	0.9550	1.0200	0.9400	0.9800	0.9800	50,700
Aug 27, 2019	1.0250	1.0300	0.9550	0.9550	0.9550	63,100
Aug 26, 2019	1.0050	1.0600	1.0000	1.0200	1.0200	46,200
Aug 23, 2019	1.0500	1.0500	0.9700	1.0500	1.0500	60,900
Aug 22, 2019	1.0300	1.0600	1.0300	1.0300	1.0300	6,800
Aug 21, 2019	1.0500	1.0800	1.0100	1.0300	1.0300	68,900
Aug 20, 2019	1.0600	1.0600	1.0200	1.0500	1.0500	9,500
Aug 19, 2019	1.0600	1.0600	1.0000	1.0600	1.0600	28,100
Aug 16, 2019	1.0300	1.1000	1.0000	1.0600	1.0600	14,100
Aug 15, 2019	1.0500	1.0750	1.0300	1.0450	1.0450	94,300
Aug 14, 2019	1.0100	1.1150	0.9600	1.1000	1.1000	43,700
Aug 13, 2019	1.0900	1.1500	1.0500	1.0500	1.0500	5,700
Aug 12, 2019	1.1600	1.1700	1.1500	1.1500	1.1500	4,400
Aug 09, 2019	1.0700	1.1600	1.0700	1.1400	1.1400	45,900
Aug 08, 2019	1.0200	1.0500	1.0000	1.0500	1.0500	108,400
Aug 07, 2019	1.1000	1.1000	1.0300	1.0300	1.0300	23,100
Aug 06, 2019	1.0500	1.0900	1.0400	1.0500	1.0500	15,100
Aug 05, 2019	1.0800	1.1260	1.0300	1.0700	1.0700	20,400
Aug 02, 2019	1.1400	1.1800	1.0300	1.1200	1.1200	28,200
Aug 01, 2019	1.0700	1.1300	1.0500	1.1300	1.1300	23,800
Jul 31, 2019	1.1500	1.1700	1.0800	1.0900	1.0900	42,500
Jul 30, 2019	1.1800	1.2000	1.1500	1.1800	1.1800	46,100
Jul 29, 2019	1.2500	1.2500	1.1800	1.1800	1.1800	25,700
Jul 26, 2019	1.2500	1.2500	1.1900	1.2000	1.2000	10,700
Jul 25, 2019	1.2600	1.2600	1.2100	1.2100	1.2100	15,500
Jul 24, 2019	1.1900	1.2700	1.1700	1.2300	1.2300	12,400
Jul 23, 2019	1.2100	1.3200	1.2100	1.2200	1.2200	9,300
Jul 22, 2019	1.2450	1.3400	1.2000	1.2600	1.2600	18,600
Jul 19, 2019	1.2100	1.3500	1.2000	1.2000	1.2000	18,100
Jul 18, 2019	1.2500	1.2950	1.2100	1.2100	1.2100	30,000
Jul 17, 2019	1.2500	1.3300	1.2500	1.2900	1.2900	23,900
Jul 16, 2019	1.2950	1.3200	1.2950	1.3200	1.3200	6,100
Jul 15, 2019	1.2600	1.3500	1.2000	1.3000	1.3000	22,800
Jul 12, 2019	1.2800	1.3200	1.2000	1.2900	1.2900	19,400
Jul 11, 2019	1.3350	1.4300	1.2100	1.3100	1.3100	75,600
Jul 10, 2019	1.3500	1.3500	1.3020	1.3020	1.3020	20,100
Jul 09, 2019	1.3700	1.5000	1.2100	1.3400	1.3400	16,200
Jul 08, 2019	1.4000	1.4000	1.3700	1.3700	1.3700	6,500
Jul 05, 2019	1.3500	1.4500	1.2600	1.3800	1.3800	7,200
Jul 03, 2019	1.4000	1.4500	1.3500	1.4400	1.4400	7,300
Jul 02, 2019	1.3750	1.4400	1.3000	1.4100	1.4100	11,500
Jul 01, 2019	1.4150	1.4700	1.2900	1.4000	1.4000	26,300
Jun 28, 2019	1.5400	1.6500	1.3400	1.4700	1.4700	21,300
Jun 27, 2019	1.5300	1.5300	1.4700	1.5200	1.5200	13,800
Jun 26, 2019	1.5000	1.5300	1.4920	1.5300	1.5300	3,800
Jun 25, 2019	1.4350	1.5600	1.4000	1.5300	1.5300	68,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...