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 29, 2024 6.750 6.850 6.750 6.800 28,409 +0.10(+1.49%)
Feb 28, 2024 6.700 6.750 6.700 6.700 7,400 +0.00(+0.00%)
Feb 27, 2024 6.600 6.750 6.550 6.700 17,814 +0.20(+3.08%)
Feb 26, 2024 6.500 6.500 6.500 6.500 2,650 +0.06(+0.93%)
Feb 23, 2024 6.500 6.500 6.260 6.440 10,705 -0.06(-0.92%)
Feb 22, 2024 6.500 6.500 6.500 6.500 4,740 +0.00(+0.00%)
Feb 21, 2024 6.500 6.500 6.390 6.500 2,000 -0.20(-2.99%)
Feb 20, 2024 6.700 6.700 6.700 6.700 400 +0.00(+0.00%)
Feb 16, 2024 6.500 6.700 6.500 6.700 6,204 +0.20(+3.08%)
Feb 15, 2024 6.500 6.540 6.450 6.500 4,700 -0.08(-1.22%)
Feb 14, 2024 6.550 6.580 6.520 6.580 8,472 +0.08(+1.23%)
Feb 13, 2024 6.650 6.650 6.500 6.500 7,362 -0.20(-2.99%)
Feb 12, 2024 6.750 6.750 6.600 6.700 19,353 +0.00(+0.00%)
Feb 09, 2024 6.850 6.850 6.700 6.700 35,713 -0.01(-0.15%)
Feb 08, 2024 6.510 7.710 6.360 6.710 124,933 +1.61(+31.57%)
Feb 07, 2024 5.100 5.200 5.100 5.100 3,800 -0.02(-0.39%)
Feb 06, 2024 5.175 5.190 5.100 5.120 2,966 -0.08(-1.54%)
Feb 05, 2024 5.357 5.357 5.175 5.200 16,865 -0.15(-2.80%)
Feb 02, 2024 5.300 5.388 5.300 5.350 9,933 +0.00(+0.00%)
Feb 01, 2024 5.350 5.355 5.350 5.350 4,250 +0.00(+0.00%)
Jan 31, 2024 5.050 5.410 5.050 5.350 26,910 +0.30(+5.94%)
Jan 30, 2024 5.050 5.150 5.000 5.050 8,340 +0.00(+0.00%)
Jan 29, 2024 5.100 5.100 5.000 5.050 4,250 -0.16(-3.07%)
Jan 26, 2024 5.210 5.210 5.210 5.210 100 -0.09(-1.70%)
Jan 25, 2024 5.210 5.350 5.210 5.300 11,968 +0.04(+0.76%)
Jan 24, 2024 5.300 5.300 5.095 5.260 37,393 -0.14(-2.59%)
Jan 23, 2024 5.500 5.700 5.300 5.400 16,317 -0.10(-1.82%)
Jan 22, 2024 5.700 5.700 5.500 5.500 5,980 +0.00(+0.00%)
Jan 19, 2024 5.600 5.600 5.500 5.500 8,835 -0.50(-8.33%)
Jan 17, 2024 6.000 0 +0.75(+14.29%)
Jan 16, 2024 6.250 6.250 5.000 5.250 28,334 -1.05(-16.67%)
Jan 12, 2024 6.400 6.400 6.300 6.300 14,207 -0.10(-1.56%)
Jan 11, 2024 6.320 6.400 6.320 6.400 22,200 +0.09(+1.43%)
Jan 10, 2024 6.250 6.310 6.180 6.310 18,674 +0.01(+0.16%)
Jan 09, 2024 6.210 6.300 6.190 6.300 22,500 +0.09(+1.45%)
Jan 08, 2024 6.200 6.300 6.200 6.210 8,727 +0.01(+0.16%)
Jan 05, 2024 6.100 6.200 6.100 6.200 14,847 +0.00(+0.00%)
Jan 04, 2024 6.100 6.200 6.100 6.200 1,300 +0.00(+0.00%)
Jan 03, 2024 6.200 6.200 6.160 6.200 8,383 +0.10(+1.64%)
Jan 02, 2024 6.100 6.100 6.050 6.100 3,300 +0.00(+0.00%)
Dec 29, 2023 6.100 6.100 6.100 6.100 1,203 +0.00(+0.00%)
Dec 28, 2023 6.150 6.150 6.100 6.100 4,467 -0.05(-0.81%)
Dec 27, 2023 6.150 6.162 6.010 6.150 12,335 -0.05(-0.81%)
Dec 26, 2023 6.200 6.218 6.190 6.200 6,909 +0.00(+0.00%)
Dec 22, 2023 6.200 6.200 6.150 6.200 4,778 +0.00(+0.00%)
Dec 21, 2023 6.200 6.200 6.200 6.200 3,069 +0.00(+0.00%)
Dec 20, 2023 6.205 6.205 6.100 6.200 9,015 +0.05(+0.81%)
Dec 19, 2023 6.120 6.150 6.120 6.150 1,440 +0.00(+0.00%)
Dec 18, 2023 6.200 6.200 6.120 6.150 3,385 +0.00(+0.00%)
Dec 15, 2023 6.200 6.200 6.050 6.150 4,071 -0.05(-0.81%)
Dec 14, 2023 6.780 6.780 6.192 6.200 11,072 +0.05(+0.81%)
Dec 13, 2023 6.100 6.790 6.100 6.150 6,802 -0.35(-5.38%)
Dec 12, 2023 6.700 6.700 6.500 6.500 1,301 -0.06(-0.98%)
Dec 11, 2023 6.510 6.564 6.510 6.564 3,150 +0.01(+0.21%)
Dec 07, 2023 6.550 0 -0.15(-2.24%)
Dec 06, 2023 6.700 6.700 6.700 6.700 500 -0.30(-4.29%)
Dec 05, 2023 7.000 7.000 6.500 7.000 1,349 +0.10(+1.45%)
Dec 04, 2023 7.000 7.000 6.900 6.900 1,490 -0.10(-1.43%)
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.