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

Qsam Biosciences Inc (OP: QSAM )

8.300 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jul 30, 2021 0.3400 0.3500 0.3400 0.3500 800 -0.03(-7.89%)
Jul 29, 2021 0.3800 0.3800 0.3800 0.3800 1,546 +0.00(+0.00%)
Jul 28, 2021 0.3805 0.3805 0.3800 0.3800 3,137 -0.02(-5.00%)
Jul 27, 2021 0.4900 0.4950 0.4000 0.4000 33,723 -0.05(-11.11%)
Jul 26, 2021 0.4000 0.4897 0.4000 0.4500 60,540 +0.20(+79.93%)
Jul 23, 2021 0.2501 0.2501 0.2501 0.2501 1,000 -0.10(-28.67%)
Jul 22, 2021 0.3506 0.3506 0.3506 0.3506 1,225 -0.02(-5.24%)
Jul 21, 2021 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Jul 20, 2021 0.3300 0.3630 0.3300 0.3600 37,300 +0.03(+9.09%)
Jul 19, 2021 0.3800 0.4335 0.3300 0.3300 22,785 +0.03(+10.00%)
Jul 16, 2021 0.2902 0.3000 0.2902 0.3000 7,406 -0.02(-5.36%)
Jul 15, 2021 0.3300 0.3300 0.3170 0.3170 7,579 -0.03(-8.25%)
Jul 14, 2021 0.2917 0.4100 0.2917 0.3455 13,744 +0.04(+11.45%)
Jul 13, 2021 0.2230 0.3100 0.2230 0.3100 71,954 +0.04(+14.10%)
Jul 12, 2021 0.2900 0.2900 0.2696 0.2717 13,700 -0.02(-6.31%)
Jul 09, 2021 0.2920 0.3500 0.2401 0.2900 145,519 +0.01(+1.75%)
Jul 08, 2021 0.2850 0.2850 0.2800 0.2850 5,601 -0.00(-0.35%)
Jul 07, 2021 0.3060 0.3060 0.2699 0.2860 78,225 -0.01(-4.67%)
Jul 06, 2021 0.3212 0.3400 0.2900 0.3000 32,881 -0.02(-5.15%)
Jul 02, 2021 0.2800 0.3400 0.2776 0.3163 76,152 +0.04(+13.94%)
Jul 01, 2021 0.3062 0.3300 0.2752 0.2776 152,078 -0.03(-10.45%)
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%)
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.