Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qsam Biosciences Inc (OP: QSAM )

7.750 -0.050 (-0.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Jun 30, 2021 0.3231 0.3231 0.3061 0.3100 4,502 -0.03(-8.82%)
Jun 29, 2021 0.3395 0.3400 0.3395 0.3400 7,400 +0.00(+0.15%)
Jun 28, 2021 0.3600 0.3600 0.3010 0.3395 700 -0.00(-0.15%)
Jun 25, 2021 0.3295 0.3400 0.3029 0.3400 65,505 +0.02(+5.52%)
Jun 24, 2021 0.3200 0.3250 0.3200 0.3222 23,374 -0.01(-2.22%)
Jun 23, 2021 0.3400 0.3400 0.2752 0.3295 37,775 +0.01(+2.97%)
Jun 22, 2021 0.3675 0.3700 0.3000 0.3200 87,535 -0.05(-12.93%)
Jun 21, 2021 0.3675 0.3675 0.3675 0.3675 500 +0.00(+0.00%)
Jun 18, 2021 0.3800 0.3800 0.3550 0.3675 2,500 +0.01(+2.08%)
Jun 16, 2021 0.3600 0.3600 0.3600 95 +0.01(+2.86%)
Jun 15, 2021 0.3540 0.3540 0.3499 0.3500 18,447 -0.03(-7.89%)
Jun 14, 2021 0.3801 0.3801 0.3800 0.3800 22,700 -0.03(-7.32%)
Jun 11, 2021 0.4000 0.4100 0.3760 0.4100 38,605 +0.01(+2.50%)
Jun 10, 2021 0.4150 0.4150 0.3597 0.4000 10,250 -0.01(-2.44%)
Jun 09, 2021 0.3000 0.4100 0.3000 0.4100 112,323 +0.05(+14.53%)
Jun 08, 2021 0.3451 0.3600 0.3300 0.3580 63,790 +0.00(+0.85%)
Jun 07, 2021 0.3565 0.3565 0.3501 0.3550 21,310 -0.00(-0.03%)
Jun 04, 2021 0.3600 0.3600 0.3501 0.3551 25,000 -0.01(-2.71%)
Jun 03, 2021 0.3501 0.3650 0.3501 0.3650 3,538 +0.00(+0.00%)
Jun 02, 2021 0.3553 0.3650 0.3552 0.3650 14,312 -0.01(-1.35%)
Jun 01, 2021 0.3440 0.3700 0.3301 0.3700 13,100 +0.02(+5.71%)
May 28, 2021 0.3300 0.3558 0.3300 0.3500 26,630 +0.02(+6.03%)
May 27, 2021 0.3700 0.3700 0.3301 0.3301 1,303 -0.00(-0.09%)
May 26, 2021 0.3712 0.3712 0.3304 0.3304 24,142 -0.04(-10.99%)
May 25, 2021 0.3795 0.3795 0.3374 0.3712 3,076 -0.01(-2.11%)
May 24, 2021 0.3700 0.3799 0.2752 0.3792 161,037 +0.05(+14.91%)
May 21, 2021 0.3695 0.3695 0.3300 0.3300 6,060 +0.00(+0.00%)
May 20, 2021 0.3700 0.3700 0.3300 0.3300 9,330 -0.04(-10.64%)
May 19, 2021 0.3500 0.3700 0.3101 0.3693 10,674 +0.01(+1.74%)
May 18, 2021 0.3340 0.4600 0.2965 0.3630 261,028 +0.04(+12.73%)
May 17, 2021 0.4525 0.4525 0.3000 0.3220 88,121 -0.09(-20.90%)
May 14, 2021 0.4050 0.4980 0.3610 0.4071 91,355 +0.03(+7.13%)
May 13, 2021 0.2810 0.3800 0.2700 0.3800 24,335 +0.02(+5.26%)
May 12, 2021 0.3821 0.4100 0.3480 0.3610 12,021 -0.04(-9.98%)
May 11, 2021 0.3010 0.5000 0.3010 0.4010 15,535 +0.01(+2.98%)
May 10, 2021 0.2900 0.3897 0.2900 0.3894 24,787 -0.00(-0.03%)
May 07, 2021 0.3500 0.3895 0.3400 0.3895 2,050 +0.05(+14.59%)
May 06, 2021 0.3600 0.3800 0.2900 0.3399 40,378 -0.10(-22.57%)
May 05, 2021 0.3500 0.4490 0.3480 0.4390 38,947 +0.01(+2.09%)
May 04, 2021 0.5350 0.5350 0.4300 0.4300 22,893 +0.01(+2.07%)
May 03, 2021 0.4400 0.4400 0.4213 0.4213 1,500 +0.01(+2.61%)
Apr 30, 2021 0.4910 0.4910 0.3814 0.4106 17,600 +0.03(+8.05%)
Apr 29, 2021 0.4500 0.4500 0.3405 0.3800 35,781 -0.01(-2.56%)
Apr 28, 2021 0.6600 0.6600 0.3800 0.3900 46,472 -0.01(-2.50%)
Apr 27, 2021 0.4198 0.4300 0.3505 0.4000 41,131 -0.02(-4.72%)
Apr 26, 2021 0.5000 0.5000 0.4002 0.4198 26,076 -0.08(-16.04%)
Apr 23, 2021 0.5850 0.5850 0.3855 0.5000 142,000 +0.08(+19.08%)
Apr 22, 2021 0.3700 0.4500 0.3700 0.4199 34,357 +0.04(+10.50%)
Apr 21, 2021 0.4100 0.4100 0.3750 0.3800 54,406 +0.01(+3.97%)
Apr 20, 2021 0.5350 0.5900 0.3310 0.3655 202,118 -0.21(-36.98%)
Apr 19, 2021 0.5400 0.6000 0.4811 0.5800 34,382 -0.02(-3.33%)
Apr 16, 2021 0.5750 0.6100 0.5710 0.6000 48,100 +0.00(+0.00%)
Apr 15, 2021 0.5550 0.6400 0.5550 0.6000 45,509 -0.04(-6.24%)
Apr 14, 2021 0.6400 0.6400 0.5575 0.6399 86,411 -0.02(-3.05%)
Apr 13, 2021 0.6253 0.6700 0.5602 0.6600 37,884 -0.01(-1.42%)
Apr 12, 2021 0.6700 0.6700 0.5500 0.6695 96,197 -0.03(-4.33%)
Apr 09, 2021 0.6800 0.7000 0.6350 0.6998 63,800 -0.02(-2.81%)
Apr 08, 2021 0.6575 0.7399 0.6575 0.7200 31,746 +0.01(+0.70%)
Apr 07, 2021 0.7000 0.7990 0.6900 0.7150 76,985 -0.00(-0.65%)
Apr 06, 2021 0.7150 0.7200 0.6400 0.7197 82,601 -0.01(-0.73%)
Apr 05, 2021 0.8500 0.8500 0.7200 0.7250 110,772 -0.11(-13.69%)
Apr 01, 2021 0.8000 0.8400 0.8000 0.8400 75,700 +0.04(+5.00%)
Mar 31, 2021 0.7900 0.8000 0.7500 0.8000 59,770 +0.01(+1.27%)
Mar 30, 2021 0.7475 0.7900 0.7211 0.7900 85,841 +0.03(+3.95%)
Mar 29, 2021 0.6800 0.7600 0.6800 0.7600 56,710 +0.06(+8.57%)
Mar 26, 2021 0.6500 0.7100 0.6100 0.7000 104,700 +0.05(+7.69%)
Mar 25, 2021 0.6000 0.6500 0.6000 0.6500 21,907 +0.03(+4.84%)
Mar 24, 2021 0.6600 0.6770 0.6000 0.6200 43,618 -0.06(-8.82%)
Mar 23, 2021 0.6350 0.6800 0.6280 0.6800 30,587 +0.03(+4.62%)
Mar 22, 2021 0.5750 0.7080 0.5750 0.6500 40,275 +0.07(+12.03%)
Mar 19, 2021 0.6150 0.6200 0.5600 0.5802 39,800 -0.04(-6.42%)
Mar 18, 2021 0.6300 0.6650 0.6100 0.6200 25,647 -0.01(-1.59%)
Mar 17, 2021 0.7200 0.7200 0.6050 0.6300 35,815 -0.07(-10.26%)
Mar 16, 2021 0.6400 0.7200 0.6345 0.7020 124,141 +0.08(+12.30%)
Mar 15, 2021 0.6201 0.6800 0.5601 0.6251 117,921 +0.06(+9.67%)
Mar 12, 2021 0.4900 0.6000 0.4900 0.5700 51,300 +0.02(+3.64%)
Mar 11, 2021 0.5900 0.6100 0.4510 0.5500 39,510 -0.02(-3.93%)
Mar 10, 2021 0.6080 0.6080 0.5001 0.5725 7,355 +0.03(+5.47%)
Mar 09, 2021 0.5000 0.6060 0.5000 0.5428 11,710 +0.04(+8.56%)
Mar 08, 2021 0.6200 0.6200 0.5000 0.5000 2,258 +0.00(+0.00%)
Mar 05, 2021 0.4100 0.6200 0.4100 0.5000 129,000 +0.10(+25.44%)
Mar 04, 2021 0.4000 0.4550 0.3986 0.3986 24,553 -0.05(-11.42%)
Mar 03, 2021 0.5346 0.5346 0.4020 0.4500 12,454 +0.01(+2.27%)
Mar 02, 2021 0.5045 0.5100 0.4000 0.4400 94,392 -0.09(-16.98%)
Mar 01, 2021 0.5100 0.6000 0.5100 0.5300 28,217 -0.10(-15.87%)
Feb 26, 2021 0.5800 0.6300 0.5200 0.6300 41,900 +0.04(+7.44%)
Feb 25, 2021 0.6200 0.6200 0.5500 0.5864 17,209 -0.04(-6.62%)
Feb 24, 2021 0.5677 0.6500 0.5000 0.6280 31,526 +0.10(+18.49%)
Feb 23, 2021 0.5600 0.6440 0.4316 0.5300 120,838 -0.05(-7.91%)
Feb 22, 2021 0.6000 0.6500 0.5400 0.5755 117,607 -0.10(-15.37%)
Feb 19, 2021 0.7185 0.7500 0.6700 0.6800 41,300 -0.04(-5.56%)
Feb 18, 2021 0.7200 0.7700 0.6800 0.7200 14,429 +0.04(+5.88%)
Feb 17, 2021 0.7800 0.8000 0.6500 0.6800 64,883 -0.07(-9.33%)
Feb 16, 2021 0.7500 0.8000 0.7200 0.7500 23,314 +0.02(+2.32%)
Feb 12, 2021 0.9150 0.9150 0.7200 0.7330 57,000 -0.08(-9.51%)
Feb 11, 2021 0.8500 0.9200 0.7100 0.8100 114,589 -0.06(-6.90%)
Feb 10, 2021 0.9800 0.9900 0.7835 0.8700 208,591 -0.11(-11.22%)
Feb 09, 2021 0.9700 1.090 0.9500 0.9800 347,236 +0.03(+3.16%)
Feb 08, 2021 0.8500 1.050 0.8500 0.9500 688,710 +0.15(+18.75%)
Feb 05, 2021 0.7800 0.8000 0.7800 0.8000 20,700 +0.01(+1.27%)
Feb 04, 2021 0.8200 0.9100 0.7500 0.7900 56,774 -0.01(-1.25%)
Feb 03, 2021 0.7335 0.8000 0.7335 0.8000 127,813 +0.05(+6.67%)
Feb 02, 2021 0.7500 0.7600 0.7200 0.7500 15,848 +0.01(+0.67%)
Feb 01, 2021 0.8000 0.8000 0.7000 0.7450 19,860 -0.01(-0.67%)
Jan 29, 2021 0.8200 0.8400 0.7100 0.7500 20,600 -0.05(-6.25%)
Jan 28, 2021 0.8100 0.8400 0.7000 0.8000 131,571 -0.03(-4.19%)
Jan 27, 2021 0.8000 0.9000 0.7500 0.8350 161,475 +0.02(+1.83%)
Jan 26, 2021 0.8500 0.9000 0.7500 0.8200 69,684 -0.06(-6.82%)
Jan 25, 2021 0.7000 0.8800 0.7000 0.8800 86,530 +0.07(+8.17%)
Jan 22, 2021 0.7700 0.8300 0.6800 0.8135 167,200 +0.04(+5.65%)
Jan 21, 2021 0.6500 0.7700 0.6100 0.7700 152,382 +0.16(+26.23%)
Jan 20, 2021 0.4300 0.6300 0.4300 0.6100 50,915 +0.01(+1.67%)
Jan 19, 2021 0.6100 0.6100 0.4200 0.6000 65,145 +0.01(+1.69%)
Jan 15, 2021 0.5500 0.6300 0.5500 0.5900 31,400 -0.01(-1.67%)
Jan 14, 2021 0.5999 0.6000 0.5000 0.6000 100,693 +0.00(+0.00%)
Jan 13, 2021 0.6500 0.6700 0.4500 0.6000 70,930 -0.03(-4.76%)
Jan 12, 2021 0.5900 0.6300 0.5600 0.6300 16,095 -0.01(-1.56%)
Jan 11, 2021 0.5500 0.6400 0.5500 0.6400 27,997 +0.09(+16.36%)
Jan 08, 2021 0.7100 0.7100 0.5500 0.5500 19,200 -0.15(-21.43%)
Jan 07, 2021 0.7100 0.7100 0.6550 0.7000 17,481 +0.00(+0.00%)
Jan 06, 2021 0.5700 2.100 0.4850 0.7000 106,659 +0.19(+37.25%)
Jan 05, 2021 0.5100 0.5500 0.4385 0.5100 16,214 +0.00(+0.00%)
Jan 04, 2021 0.5100 0.5100 0.4000 0.5100 12,843 +0.00(+0.00%)
Dec 31, 2020 0.5100 0.5100 0.5100 21,120 -0.03(-4.67%)
Dec 30, 2020 0.5599 0.5600 0.5350 0.5350 21,120 -0.03(-6.14%)
Dec 29, 2020 0.5100 0.5700 0.4800 0.5700 47,575 +0.02(+3.64%)
Dec 28, 2020 0.5500 0.5500 0.4915 0.5500 56,395 +0.03(+4.76%)
Dec 24, 2020 0.5310 0.5500 0.5175 0.5250 152,000 +0.01(+0.96%)
Dec 23, 2020 0.5200 0.5400 0.4815 0.5200 154,427 +0.03(+5.26%)
Dec 22, 2020 0.5300 0.5300 0.3358 0.4940 44,082 -0.02(-3.14%)
Dec 21, 2020 0.5200 0.5300 0.4500 0.5100 65,360 -0.02(-3.77%)
Dec 18, 2020 0.5100 0.5300 0.4900 0.5300 27,400 +0.03(+6.00%)
Dec 17, 2020 0.5859 0.5859 0.5000 0.5000 4,601 +0.03(+6.38%)
Dec 16, 2020 0.4600 0.5200 0.4500 0.4700 38,310 +0.07(+17.47%)
Dec 15, 2020 0.4500 0.4850 0.2620 0.4001 10,041 -0.14(-25.91%)
Dec 14, 2020 0.5400 0.5400 0.3140 0.5400 9,377 +0.14(+35.00%)
Dec 11, 2020 0.4750 0.5100 0.4000 0.4000 26,900 -0.09(-18.37%)
Dec 10, 2020 0.5400 0.5400 0.4900 0.4900 14,750 -0.03(-4.85%)
Dec 09, 2020 0.5200 0.5400 0.5050 0.5150 8,571 -0.02(-2.83%)
Dec 08, 2020 0.4800 0.5400 0.4800 0.5300 127,337 +0.01(+1.92%)
Dec 07, 2020 0.5400 0.5400 0.5200 0.5200 3,501 +0.01(+1.96%)
Dec 04, 2020 0.4900 0.5100 0.4750 0.5100 23,800 +0.02(+4.08%)
Dec 03, 2020 0.4700 0.4900 0.4500 0.4900 22,900 -0.01(-2.00%)
Dec 02, 2020 0.4950 0.5000 0.4550 0.5000 115,521 -0.01(-1.96%)
Dec 01, 2020 0.5200 0.5200 0.4700 0.5100 6,787 +0.00(+0.00%)
Nov 30, 2020 0.5100 0.5100 0.5100 0.5100 1,878 +0.04(+8.51%)
Nov 27, 2020 0.5100 0.5100 0.4700 0.4700 1,100 -0.03(-5.05%)
Nov 25, 2020 0.5100 0.5100 0.4700 0.4950 12,400 -0.01(-1.00%)
Nov 24, 2020 0.5000 0.5200 0.5000 0.5000 48,226 +0.01(+2.04%)
Nov 23, 2020 0.4900 0.4900 0.4400 0.4900 43,331 +0.04(+10.11%)
Nov 20, 2020 0.4900 0.4900 0.4200 0.4450 36,600 -0.01(-1.11%)
Nov 19, 2020 0.5100 0.5100 0.2520 0.4500 72,094 +0.03(+5.88%)
Nov 18, 2020 0.3700 0.5100 0.3700 0.4250 69,643 +0.21(+102.38%)
Nov 17, 2020 0.2100 0.2100 0.2100 0.2100 640 +0.01(+3.96%)
Nov 10, 2020 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 81 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.34(-62.96%)
Nov 04, 2020 0.5400 0.5400 0.5400 0 +0.15(+36.71%)
Nov 03, 2020 0.2500 0.3950 0.2500 0.3950 400 +0.15(+58.00%)
Oct 28, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Oct 22, 2020 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Oct 19, 2020 0.3000 0.3000 0.3000 0 -0.24(-44.44%)
Oct 16, 2020 0.5635 0.5635 0.4880 0.5400 11,300 +0.31(+134.78%)
Oct 14, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 13, 2020 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.96%)
Oct 12, 2020 0.2440 0.2440 0.2420 0.2420 2,890 -0.06(-19.33%)
Oct 09, 2020 0.2200 0.3980 0.2200 0.3000 27,700 +0.10(+50.00%)
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.