Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2023 4.000 4.027 4.000 4.000 400 +0.00(+0.00%)
Mar 30, 2023 4.141 4.267 4.000 4.000 1,175 -0.05(-1.23%)
Mar 29, 2023 4.100 4.290 3.960 4.050 1,775 +0.02(+0.62%)
Mar 28, 2023 4.100 4.100 4.025 4.025 420 -0.08(-2.03%)
Mar 27, 2023 4.150 4.150 4.109 4.109 200 +0.18(+4.68%)
Mar 24, 2023 4.000 4.050 3.925 3.925 500 -0.12(-3.09%)
Mar 23, 2023 4.300 4.300 4.050 4.050 1,337 -0.44(-9.80%)
Mar 22, 2023 4.395 4.490 4.395 4.490 1,000 +0.09(+2.05%)
Mar 21, 2023 4.350 4.400 4.200 4.400 1,361 +0.05(+1.15%)
Mar 20, 2023 4.000 4.350 3.510 4.350 1,399 +0.11(+2.59%)
Mar 17, 2023 4.010 4.247 3.510 4.240 1,852 +0.09(+2.17%)
Mar 16, 2023 4.100 4.150 4.100 4.150 400 -0.15(-3.49%)
Mar 15, 2023 4.300 4.300 4.300 4.300 100 +0.01(+0.23%)
Mar 14, 2023 4.690 4.690 4.010 4.290 1,725 -0.39(-8.33%)
Mar 13, 2023 4.500 4.680 4.010 4.680 1,315 +0.07(+1.44%)
Mar 10, 2023 4.630 4.690 4.614 4.614 536 +0.05(+1.17%)
Mar 09, 2023 4.640 4.650 4.560 4.560 1,101 -0.09(-1.94%)
Mar 08, 2023 4.500 4.650 4.400 4.650 675 -0.04(-0.85%)
Mar 07, 2023 4.632 4.690 3.750 4.690 6,179 +0.02(+0.32%)
Mar 06, 2023 4.675 4.675 4.675 4.675 107 +0.08(+1.63%)
Mar 03, 2023 4.600 4.650 4.600 4.600 1,002 +0.10(+2.22%)
Mar 02, 2023 4.390 4.500 4.260 4.500 5,150 +0.14(+3.21%)
Mar 01, 2023 4.300 4.360 4.225 4.360 1,600 +0.05(+1.16%)
Feb 28, 2023 4.346 4.390 4.010 4.310 2,363 +0.21(+5.12%)
Feb 27, 2023 4.390 4.390 4.100 4.100 1,410 +0.09(+2.24%)
Feb 24, 2023 4.200 4.200 4.010 4.010 1,325 -0.39(-8.86%)
Feb 23, 2023 4.356 4.400 4.356 4.400 225 +0.10(+2.33%)
Feb 22, 2023 4.237 4.300 4.237 4.300 500 +0.00(+0.00%)
Feb 21, 2023 4.300 4.300 4.300 4.300 115 +0.10(+2.38%)
Feb 17, 2023 4.350 4.350 4.200 4.200 543 -0.20(-4.55%)
Feb 16, 2023 4.400 4.400 4.400 4.400 210 +0.05(+1.15%)
Feb 15, 2023 4.350 4.350 4.350 4.350 141 -0.05(-1.14%)
Feb 14, 2023 4.350 4.400 4.350 4.400 200 -0.10(-2.22%)
Feb 13, 2023 4.500 4.500 4.500 4.500 100 -0.04(-0.99%)
Feb 10, 2023 4.500 4.646 4.270 4.545 1,000 +0.04(+1.00%)
Feb 09, 2023 4.455 4.500 4.455 4.500 217 +0.00(+0.00%)
Feb 08, 2023 4.150 4.500 4.150 4.500 300 +0.25(+5.88%)
Feb 07, 2023 4.350 4.350 4.250 4.250 220 -0.28(-6.08%)
Feb 06, 2023 4.525 4.615 4.525 4.525 309 -0.07(-1.63%)
Feb 03, 2023 4.690 4.690 4.100 4.600 966 +0.58(+14.43%)
Feb 02, 2023 4.020 4.293 4.010 4.020 3,600 -0.48(-10.67%)
Feb 01, 2023 4.500 4.700 4.000 4.500 9,085 -0.30(-6.25%)
Jan 31, 2023 5.000 5.000 4.800 4.800 1,203 -0.20(-4.00%)
Jan 30, 2023 4.970 5.000 4.700 5.000 8,387 +0.01(+0.20%)
Jan 27, 2023 4.990 4.990 4.990 4.990 313 +0.00(+0.00%)
Jan 26, 2023 5.000 5.000 4.990 4.990 404 -0.01(-0.20%)
Jan 25, 2023 5.100 5.100 5.000 5.000 697 +0.00(+0.00%)
Jan 24, 2023 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Jan 23, 2023 5.000 5.000 5.000 5.000 1,014 +0.01(+0.20%)
Jan 20, 2023 4.500 4.990 4.470 4.990 10,990 +0.49(+10.89%)
Jan 19, 2023 3.900 4.500 3.900 4.500 5,700 +0.60(+15.38%)
Jan 18, 2023 3.825 3.900 3.825 3.900 1,212 -0.39(-9.14%)
Jan 17, 2023 4.293 4.293 3.750 4.293 3,500 -0.21(-4.61%)
Jan 13, 2023 4.060 4.500 3.900 4.500 3,100 +0.15(+3.45%)
Jan 12, 2023 5.000 5.000 4.010 4.350 1,107 -0.65(-13.00%)
Jan 11, 2023 5.000 5.000 5.000 5.000 202 +0.00(+0.00%)
Jan 10, 2023 4.950 5.000 4.950 5.000 310 +0.06(+1.27%)
Jan 09, 2023 4.938 4.938 4.938 4.938 100 -0.05(-1.05%)
Jan 06, 2023 4.990 4.990 4.990 4.990 246 +0.00(+0.00%)
Jan 04, 2023 4.990 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.