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 (%)
May 28, 2021 0.3300 0.3558 0.3300 0.3500 26,630 +0.02(+6.03%)
May 27, 2021 0.3700 0.3700 0.3301 0.3301 1,303 -0.00(-0.09%)
May 26, 2021 0.3712 0.3712 0.3304 0.3304 24,142 -0.04(-10.99%)
May 25, 2021 0.3795 0.3795 0.3374 0.3712 3,076 -0.01(-2.11%)
May 24, 2021 0.3700 0.3799 0.2752 0.3792 161,037 +0.05(+14.91%)
May 21, 2021 0.3695 0.3695 0.3300 0.3300 6,060 +0.00(+0.00%)
May 20, 2021 0.3700 0.3700 0.3300 0.3300 9,330 -0.04(-10.64%)
May 19, 2021 0.3500 0.3700 0.3101 0.3693 10,674 +0.01(+1.74%)
May 18, 2021 0.3340 0.4600 0.2965 0.3630 261,028 +0.04(+12.73%)
May 17, 2021 0.4525 0.4525 0.3000 0.3220 88,121 -0.09(-20.90%)
May 14, 2021 0.4050 0.4980 0.3610 0.4071 91,355 +0.03(+7.13%)
May 13, 2021 0.2810 0.3800 0.2700 0.3800 24,335 +0.02(+5.26%)
May 12, 2021 0.3821 0.4100 0.3480 0.3610 12,021 -0.04(-9.98%)
May 11, 2021 0.3010 0.5000 0.3010 0.4010 15,535 +0.01(+2.98%)
May 10, 2021 0.2900 0.3897 0.2900 0.3894 24,787 -0.00(-0.03%)
May 07, 2021 0.3500 0.3895 0.3400 0.3895 2,050 +0.05(+14.59%)
May 06, 2021 0.3600 0.3800 0.2900 0.3399 40,378 -0.10(-22.57%)
May 05, 2021 0.3500 0.4490 0.3480 0.4390 38,947 +0.01(+2.09%)
May 04, 2021 0.5350 0.5350 0.4300 0.4300 22,893 +0.01(+2.07%)
May 03, 2021 0.4400 0.4400 0.4213 0.4213 1,500 +0.01(+2.61%)
Apr 30, 2021 0.4910 0.4910 0.3814 0.4106 17,600 +0.03(+8.05%)
Apr 29, 2021 0.4500 0.4500 0.3405 0.3800 35,781 -0.01(-2.56%)
Apr 28, 2021 0.6600 0.6600 0.3800 0.3900 46,472 -0.01(-2.50%)
Apr 27, 2021 0.4198 0.4300 0.3505 0.4000 41,131 -0.02(-4.72%)
Apr 26, 2021 0.5000 0.5000 0.4002 0.4198 26,076 -0.08(-16.04%)
Apr 23, 2021 0.5850 0.5850 0.3855 0.5000 142,000 +0.08(+19.08%)
Apr 22, 2021 0.3700 0.4500 0.3700 0.4199 34,357 +0.04(+10.50%)
Apr 21, 2021 0.4100 0.4100 0.3750 0.3800 54,406 +0.01(+3.97%)
Apr 20, 2021 0.5350 0.5900 0.3310 0.3655 202,118 -0.21(-36.98%)
Apr 19, 2021 0.5400 0.6000 0.4811 0.5800 34,382 -0.02(-3.33%)
Apr 16, 2021 0.5750 0.6100 0.5710 0.6000 48,100 +0.00(+0.00%)
Apr 15, 2021 0.5550 0.6400 0.5550 0.6000 45,509 -0.04(-6.24%)
Apr 14, 2021 0.6400 0.6400 0.5575 0.6399 86,411 -0.02(-3.05%)
Apr 13, 2021 0.6253 0.6700 0.5602 0.6600 37,884 -0.01(-1.42%)
Apr 12, 2021 0.6700 0.6700 0.5500 0.6695 96,197 -0.03(-4.33%)
Apr 09, 2021 0.6800 0.7000 0.6350 0.6998 63,800 -0.02(-2.81%)
Apr 08, 2021 0.6575 0.7399 0.6575 0.7200 31,746 +0.01(+0.70%)
Apr 07, 2021 0.7000 0.7990 0.6900 0.7150 76,985 -0.00(-0.65%)
Apr 06, 2021 0.7150 0.7200 0.6400 0.7197 82,601 -0.01(-0.73%)
Apr 05, 2021 0.8500 0.8500 0.7200 0.7250 110,772 -0.11(-13.69%)
Apr 01, 2021 0.8000 0.8400 0.8000 0.8400 75,700 +0.04(+5.00%)
Mar 31, 2021 0.7900 0.8000 0.7500 0.8000 59,770 +0.01(+1.27%)
Mar 30, 2021 0.7475 0.7900 0.7211 0.7900 85,841 +0.03(+3.95%)
Mar 29, 2021 0.6800 0.7600 0.6800 0.7600 56,710 +0.06(+8.57%)
Mar 26, 2021 0.6500 0.7100 0.6100 0.7000 104,700 +0.05(+7.69%)
Mar 25, 2021 0.6000 0.6500 0.6000 0.6500 21,907 +0.03(+4.84%)
Mar 24, 2021 0.6600 0.6770 0.6000 0.6200 43,618 -0.06(-8.82%)
Mar 23, 2021 0.6350 0.6800 0.6280 0.6800 30,587 +0.03(+4.62%)
Mar 22, 2021 0.5750 0.7080 0.5750 0.6500 40,275 +0.07(+12.03%)
Mar 19, 2021 0.6150 0.6200 0.5600 0.5802 39,800 -0.04(-6.42%)
Mar 18, 2021 0.6300 0.6650 0.6100 0.6200 25,647 -0.01(-1.59%)
Mar 17, 2021 0.7200 0.7200 0.6050 0.6300 35,815 -0.07(-10.26%)
Mar 16, 2021 0.6400 0.7200 0.6345 0.7020 124,141 +0.08(+12.30%)
Mar 15, 2021 0.6201 0.6800 0.5601 0.6251 117,921 +0.06(+9.67%)
Mar 12, 2021 0.4900 0.6000 0.4900 0.5700 51,300 +0.02(+3.64%)
Mar 11, 2021 0.5900 0.6100 0.4510 0.5500 39,510 -0.02(-3.93%)
Mar 10, 2021 0.6080 0.6080 0.5001 0.5725 7,355 +0.03(+5.47%)
Mar 09, 2021 0.5000 0.6060 0.5000 0.5428 11,710 +0.04(+8.56%)
Mar 08, 2021 0.6200 0.6200 0.5000 0.5000 2,258 +0.00(+0.00%)
Mar 05, 2021 0.4100 0.6200 0.4100 0.5000 129,000 +0.10(+25.44%)
Mar 04, 2021 0.4000 0.4550 0.3986 0.3986 24,553 -0.05(-11.42%)
Mar 03, 2021 0.5346 0.5346 0.4020 0.4500 12,454 +0.01(+2.27%)
Mar 02, 2021 0.5045 0.5100 0.4000 0.4400 94,392 -0.09(-16.98%)
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.