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 28, 2022 0.1700 173 -0.02(-10.57%)
Feb 25, 2022 0.2100 0.2350 0.1700 0.1901 62,366 -0.01(-5.00%)
Feb 24, 2022 0.1778 0.2100 0.1778 0.2001 9,411 +0.01(+5.32%)
Feb 23, 2022 0.1900 0.2195 0.1900 0.1900 10,035 +0.04(+26.58%)
Feb 18, 2022 0.1501 0 -0.06(-30.12%)
Feb 17, 2022 0.2148 0.2148 0.2148 0.2148 2,275 +0.01(+7.40%)
Feb 16, 2022 0.2000 0.2475 0.2000 0.2000 68,345 -0.05(-19.22%)
Feb 15, 2022 0.2000 0.2477 0.2000 0.2476 25,901 +0.06(+33.84%)
Feb 14, 2022 0.2169 0.2483 0.1850 0.1850 10,200 -0.02(-9.76%)
Feb 11, 2022 0.2050 0.2050 0.2050 0.2050 456 +0.00(+2.50%)
Feb 10, 2022 0.2501 0.2501 0.2000 0.2000 15,450 -0.05(-20.00%)
Feb 09, 2022 0.2450 0.2744 0.1555 0.2500 141,654 -0.02(-5.66%)
Feb 07, 2022 0.2650 40 -0.02(-8.62%)
Feb 04, 2022 0.2400 0.2900 0.2300 0.2900 12,320 +0.01(+4.32%)
Feb 03, 2022 0.2980 0.2200 0.2780 29,375 +0.05(+23.56%)
Feb 02, 2022 0.1976 0.2400 0.1400 0.2250 477,305 +0.03(+17.37%)
Feb 01, 2022 0.1916 0.2199 0.1916 0.1917 30,001 -0.03(-12.67%)
Jan 31, 2022 0.1900 0.2195 0.1800 0.2195 19,350 +0.02(+9.75%)
Jan 28, 2022 0.1700 0.2000 0.1600 0.2000 44,990 +0.01(+3.63%)
Jan 27, 2022 0.1900 0.1930 0.1900 0.1930 37,500 +0.01(+6.87%)
Jan 26, 2022 0.1807 0.1807 0.1806 0.1806 3,050 -0.00(-0.50%)
Jan 25, 2022 0.1760 0.1815 0.1600 0.1815 90,994 -0.01(-3.66%)
Jan 24, 2022 0.1884 0.1884 0.1760 0.1884 3,981 +0.01(+7.05%)
Jan 21, 2022 0.1770 0.1770 0.1760 0.1760 11,886 -0.00(-0.56%)
Jan 20, 2022 0.1770 0.1770 0.1770 0.1770 163 +0.00(+0.45%)
Jan 19, 2022 0.1762 0.1884 0.1760 0.1762 1,408 +0.00(+0.51%)
Jan 12, 2022 0.1753 0 -0.01(-7.69%)
Jan 11, 2022 0.1900 0.1900 0.1892 0.1899 28,135 +0.00(+1.17%)
Jan 10, 2022 0.1754 0.1877 0.1754 0.1877 426 -0.01(-6.15%)
Jan 07, 2022 0.2499 0.2499 0.1999 0.2000 26,096 +0.00(+0.15%)
Jan 06, 2022 0.1700 0.2098 0.1600 0.1997 27,747 -0.01(-6.68%)
Jan 05, 2022 0.2190 0.2190 0.2140 0.2140 37,209 -0.01(-2.28%)
Jan 04, 2022 0.2317 0.2333 0.2190 0.2190 30,318 +0.00(+0.88%)
Jan 03, 2022 0.1700 0.2171 0.1700 0.2171 19,490 +0.04(+20.61%)
Dec 31, 2021 0.1862 0.2156 0.1800 0.1800 17,456 -0.01(-3.79%)
Dec 30, 2021 0.1721 0.1871 0.1721 0.1871 23,811 +0.01(+8.72%)
Dec 29, 2021 0.2300 0.2395 0.1701 0.1721 13,250 -0.05(-21.24%)
Dec 28, 2021 0.2284 0.2284 0.1705 0.2185 9,178 +0.07(+45.57%)
Dec 27, 2021 0.2395 0.2395 0.1501 0.1501 177,175 -0.07(-31.80%)
Dec 23, 2021 0.2400 0.2400 0.2201 0.2201 6,011 -0.04(-15.35%)
Dec 22, 2021 0.2698 0.2698 0.2500 0.2600 3,435 -0.01(-3.70%)
Dec 21, 2021 0.2649 0.2891 0.2600 0.2700 14,708 +0.01(+3.89%)
Dec 20, 2021 0.2599 0.2599 0.2599 0.2599 1,555 -0.03(-10.10%)
Dec 16, 2021 0.2891 0.2891 0.2891 2,500 +0.00(+0.35%)
Dec 15, 2021 0.2881 0.2881 0.2881 0.2881 210 +0.04(+16.45%)
Dec 14, 2021 0.2474 0.2474 0.2474 0.2474 2,000 +0.00(+0.73%)
Dec 13, 2021 0.2898 0.3050 0.1600 0.2456 32,070 -0.00(-1.76%)
Dec 10, 2021 0.2982 0.2984 0.2500 0.2500 24,181 +0.03(+13.64%)
Dec 09, 2021 0.2492 0.2983 0.2200 0.2200 8,022 -0.04(-13.73%)
Dec 08, 2021 0.2996 0.2996 0.2000 0.2550 40,568 +0.02(+6.25%)
Dec 07, 2021 0.2992 0.2992 0.2400 0.2400 22,655 -0.06(-19.76%)
Dec 06, 2021 0.2450 0.2992 0.1469 0.2991 17,850 -0.00(-0.17%)
Dec 03, 2021 0.2800 0.2997 0.2405 0.2996 27,875 -0.00(-0.13%)
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.