Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.