Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Nov 29, 2021 0.3149 0.3149 0.3149 0 -0.04(-10.03%)
Nov 26, 2021 0.3500 0.3500 0.3500 0.3500 344 +0.07(+22.81%)
Nov 24, 2021 0.2850 0.2850 0.2850 0.2850 3,188 -0.02(-6.56%)
Nov 23, 2021 0.2976 0.3050 0.2976 0.3050 4,549 -0.01(-3.21%)
Nov 22, 2021 0.2948 0.3151 0.2802 0.3151 22,620 +0.02(+6.85%)
Nov 19, 2021 0.2802 0.3146 0.2802 0.2949 28,600 -0.03(-8.25%)
Nov 18, 2021 0.3009 0.3214 0.2800 0.3214 14,363 +0.04(+14.79%)
Nov 17, 2021 0.2989 0.2989 0.2800 0.2800 9,250 -0.02(-6.32%)
Nov 16, 2021 0.2949 0.2989 0.2750 0.2989 13,325 -0.02(-5.11%)
Nov 15, 2021 0.2710 0.3153 0.2651 0.3150 127,716 +0.03(+10.14%)
Nov 11, 2021 0.2860 0.2860 0.2860 0 -0.06(-17.10%)
Nov 09, 2021 0.3488 0.3499 0.3450 0.3450 14,705 -0.00(-0.95%)
Nov 08, 2021 0.3144 0.3490 0.3144 0.3483 5,341 +0.05(+16.29%)
Nov 05, 2021 0.2975 0.3490 0.2500 0.2995 17,060 +0.01(+3.28%)
Nov 04, 2021 0.3480 0.3480 0.2900 0.2900 12,990 -0.02(-6.45%)
Nov 03, 2021 0.3100 0.3479 0.2500 0.3100 15,260 -0.04(-11.25%)
Nov 02, 2021 0.2710 0.3493 0.2710 0.3493 1,900 +0.09(+32.81%)
Nov 01, 2021 0.3361 0.3361 0.2630 0.2630 6,310 -0.03(-10.45%)
Oct 29, 2021 0.2937 0.2937 0.2937 0.2937 2,032 +0.00(+0.10%)
Oct 28, 2021 0.2900 0.3500 0.2756 0.2934 60,790 -0.05(-13.68%)
Oct 27, 2021 0.3699 0.3699 0.3220 0.3399 7,533 +0.00(+0.24%)
Oct 26, 2021 0.2651 0.3699 0.2600 0.3391 49,773 +0.05(+16.93%)
Oct 25, 2021 0.3649 0.3698 0.2600 0.2900 7,570 +0.02(+7.41%)
Oct 22, 2021 0.2900 0.3000 0.2700 0.2700 40,600 -0.05(-15.62%)
Oct 21, 2021 0.3200 0.3200 0.3200 0.3200 9,600 -0.01(-1.54%)
Oct 20, 2021 0.3299 0.3499 0.3100 0.3250 13,098 +0.02(+4.84%)
Oct 19, 2021 0.3012 0.3300 0.2300 0.3100 96,092 -0.02(-6.06%)
Oct 18, 2021 0.3400 0.3400 0.3300 0.3300 6,482 +0.00(+0.00%)
Oct 14, 2021 0.3300 0.3300 0.3300 48 -0.04(-10.81%)
Oct 13, 2021 0.3700 0.3700 0.3700 0.3700 400 +0.00(+0.19%)
Oct 12, 2021 0.3424 0.3693 0.3424 0.3693 6,480 +0.02(+4.77%)
Oct 11, 2021 0.3304 0.3700 0.2910 0.3525 20,090 -0.03(-7.19%)
Oct 08, 2021 0.3798 0.3798 0.3798 0.3798 590 +0.01(+2.65%)
Oct 07, 2021 0.3881 0.3881 0.3600 0.3700 14,297 -0.03(-7.34%)
Oct 06, 2021 0.3910 0.3993 0.3899 0.3993 2,758 +0.08(+26.68%)
Oct 05, 2021 0.3325 0.3325 0.3004 0.3152 19,116 -0.03(-9.94%)
Oct 04, 2021 0.3302 0.3600 0.2900 0.3500 44,947 +0.00(+0.00%)
Oct 01, 2021 0.3500 0.3500 0.3500 0.3500 115 +0.00(+0.00%)
Sep 30, 2021 0.3000 0.3500 0.2906 0.3500 1,400 +0.00(+0.00%)
Sep 29, 2021 0.3522 0.3761 0.3500 0.3500 11,467 -0.00(-0.62%)
Sep 28, 2021 0.3522 0.3522 0.3522 0.3522 100 -0.05(-11.95%)
Sep 27, 2021 0.3500 0.4000 0.3500 0.4000 2,800 +0.05(+14.29%)
Sep 24, 2021 0.3520 0.3520 0.3500 0.3500 10,251 -0.00(-0.93%)
Sep 23, 2021 0.3506 0.3800 0.3300 0.3533 67,240 +0.00(+0.94%)
Sep 22, 2021 0.4000 0.4000 0.3500 0.3500 13,130 -0.05(-12.50%)
Sep 21, 2021 0.3000 0.4000 0.3000 0.4000 11,064 +0.09(+29.03%)
Sep 20, 2021 0.3798 0.4900 0.2950 0.3100 137,613 -0.07(-18.42%)
Sep 17, 2021 0.3555 0.4000 0.3500 0.3800 14,650 -0.02(-5.00%)
Sep 16, 2021 0.4227 0.4227 0.3948 0.4000 4,600 +0.00(+0.63%)
Sep 15, 2021 0.3925 0.3975 0.3738 0.3975 14,338 -0.00(-0.63%)
Sep 14, 2021 0.4500 0.4500 0.4000 0.4000 59,049 -0.09(-18.37%)
Sep 13, 2021 0.4100 0.4900 0.4000 0.4900 37,304 +0.08(+19.51%)
Sep 10, 2021 0.4200 0.4200 0.4100 0.4100 8,318 +0.01(+2.30%)
Sep 09, 2021 0.4200 0.4200 0.4008 0.4008 15,600 -0.02(-4.57%)
Sep 08, 2021 0.4000 0.4500 0.4000 0.4200 15,125 -0.03(-6.67%)
Sep 07, 2021 0.4800 0.5100 0.4000 0.4500 12,290 +0.00(+0.00%)
Sep 03, 2021 0.4203 0.4950 0.3805 0.4500 12,244 +0.00(+0.18%)
Sep 02, 2021 0.4587 0.4587 0.4128 0.4492 14,143 +0.06(+15.21%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.