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

Quantum Biopharma Ltd. - Class B Subordinate Voting Shares (NQ: QNTM )

5.100 +0.070 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.000 5.170 4.970 5.100 17,193 +0.07(+1.39%)
Nov 20, 2024 4.970 5.060 4.750 5.030 17,949 +0.08(+1.62%)
Nov 19, 2024 4.900 5.130 4.830 4.950 51,448 +0.03(+0.61%)
Nov 18, 2024 5.160 5.236 4.890 4.920 26,193 -0.24(-4.65%)
Nov 15, 2024 5.180 5.350 5.070 5.160 18,010 -0.08(-1.53%)
Nov 14, 2024 5.290 5.290 5.050 5.240 35,420 -0.05(-0.95%)
Nov 13, 2024 5.070 5.395 5.000 5.290 97,643 +0.29(+5.80%)
Nov 12, 2024 5.250 5.430 5.000 5.000 43,910 -0.43(-7.92%)
Nov 11, 2024 5.810 5.990 5.120 5.430 73,981 -0.20(-3.55%)
Nov 08, 2024 5.090 6.173 5.090 5.630 55,000 +0.19(+3.49%)
Nov 07, 2024 4.940 5.440 4.829 5.440 70,891 +0.56(+11.48%)
Nov 06, 2024 5.160 5.160 4.750 4.880 56,805 -0.11(-2.20%)
Nov 05, 2024 4.600 5.060 4.600 4.990 31,041 +0.37(+8.01%)
Nov 04, 2024 4.810 4.960 4.580 4.620 14,843 -0.22(-4.55%)
Nov 01, 2024 4.610 4.950 4.430 4.840 73,977 +0.11(+2.33%)
Oct 31, 2024 4.740 4.820 4.000 4.730 119,365 -0.03(-0.63%)
Oct 30, 2024 5.500 5.500 4.570 4.760 107,037 -0.74(-13.45%)
Oct 29, 2024 5.260 6.180 5.250 5.500 144,267 -0.04(-0.72%)
Oct 28, 2024 5.670 6.600 5.290 5.540 211,424 -0.12(-2.19%)
Oct 25, 2024 5.750 5.857 5.580 5.664 61,028 -0.03(-0.46%)
Oct 24, 2024 6.450 6.450 5.565 5.690 78,989 -0.81(-12.46%)
Oct 23, 2024 6.190 7.284 6.190 6.500 375,041 +0.87(+15.45%)
Oct 22, 2024 7.000 7.270 4.950 5.630 209,593 -1.18(-17.33%)
Oct 21, 2024 7.630 8.860 6.090 6.810 246,541 -0.74(-9.80%)
Oct 18, 2024 5.820 7.806 5.624 7.550 235,025 +1.80(+31.30%)
Oct 17, 2024 5.430 5.910 5.150 5.750 131,083 +0.36(+6.68%)
Oct 16, 2024 4.710 5.450 4.600 5.390 194,314 +0.59(+12.29%)
Oct 15, 2024 4.710 4.800 4.610 4.800 22,735 -0.02(-0.41%)
Oct 14, 2024 4.650 4.850 4.430 4.820 37,917 +0.17(+3.66%)
Oct 11, 2024 4.300 4.730 4.300 4.650 30,691 -0.02(-0.43%)
Oct 10, 2024 4.380 4.690 4.310 4.670 40,112 +0.32(+7.36%)
Oct 09, 2024 4.050 4.415 4.050 4.350 61,408 +0.24(+5.84%)
Oct 08, 2024 4.220 4.328 4.110 4.110 42,820 -0.11(-2.61%)
Oct 07, 2024 4.430 4.960 4.140 4.220 92,113 -0.38(-8.26%)
Oct 04, 2024 3.860 4.750 3.860 4.600 243,758 +0.68(+17.29%)
Oct 03, 2024 3.870 3.980 3.820 3.922 56,336 -0.06(-1.46%)
Oct 02, 2024 3.880 4.010 3.765 3.980 93,675 +0.13(+3.51%)
Oct 01, 2024 4.020 4.020 3.750 3.845 34,086 -0.15(-3.87%)
Sep 30, 2024 3.850 4.040 3.842 4.000 27,946 +0.15(+3.90%)
Sep 27, 2024 3.810 3.920 3.730 3.850 15,123 +0.09(+2.39%)
Sep 26, 2024 3.860 3.900 3.630 3.760 41,017 -0.04(-1.05%)
Sep 25, 2024 3.920 4.090 3.750 3.800 32,998 -0.11(-2.81%)
Sep 24, 2024 3.990 4.130 3.900 3.910 20,638 -0.14(-3.46%)
Sep 23, 2024 4.090 4.090 3.980 4.050 14,189 -0.08(-1.94%)
Sep 20, 2024 4.010 4.200 3.980 4.130 52,573 +0.11(+2.74%)
Sep 19, 2024 4.170 4.170 3.980 4.020 25,407 -0.06(-1.47%)
Sep 18, 2024 4.140 4.360 3.900 4.080 67,351 -0.12(-2.86%)
Sep 17, 2024 4.030 4.230 3.910 4.200 45,785 +0.23(+5.79%)
Sep 16, 2024 3.910 4.030 3.770 3.970 20,416 +0.06(+1.53%)
Sep 13, 2024 4.040 4.140 3.773 3.910 41,843 -0.10(-2.49%)
Sep 12, 2024 3.880 4.060 3.550 4.010 66,678 +0.11(+2.82%)
Sep 11, 2024 3.760 3.970 3.760 3.900 32,601 +0.08(+2.09%)
Sep 10, 2024 4.010 4.036 3.770 3.820 36,718 -0.20(-4.98%)
Sep 09, 2024 4.030 4.280 3.820 4.020 101,211 -0.08(-1.95%)
Sep 06, 2024 4.350 4.350 3.780 4.100 187,956 +0.15(+3.80%)
Sep 05, 2024 3.790 4.248 3.751 3.950 97,222 +0.14(+3.67%)
Sep 04, 2024 3.640 3.970 3.620 3.810 119,334 +0.19(+5.25%)
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.