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 )

N/A 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 (%)
Jul 31, 2023 4.500 4.500 4.400 4.400 300 +0.00(+0.00%)
Jul 28, 2023 4.400 4.400 4.400 4.400 300 -0.08(-1.79%)
Jul 27, 2023 4.480 4.480 4.464 4.480 626 +0.14(+3.11%)
Jul 26, 2023 4.475 4.490 4.345 4.345 522 -0.13(-2.91%)
Jul 25, 2023 4.425 4.500 4.425 4.475 400 -0.02(-0.33%)
Jul 24, 2023 4.440 4.490 4.345 4.490 304 +0.08(+1.88%)
Jul 21, 2023 4.400 4.407 4.150 4.407 600 +0.11(+2.49%)
Jul 20, 2023 4.375 4.400 4.300 4.300 600 -0.14(-3.15%)
Jul 19, 2023 4.440 4.440 4.440 4.440 300 +0.08(+1.78%)
Jul 18, 2023 4.450 4.450 4.150 4.362 800 -0.04(-0.85%)
Jul 17, 2023 4.600 4.600 4.400 4.400 500 -0.19(-4.09%)
Jul 14, 2023 4.588 4.588 4.588 4.588 100 +0.06(+1.38%)
Jul 13, 2023 4.553 4.650 4.300 4.525 800 +0.18(+4.02%)
Jul 12, 2023 4.513 4.513 4.350 4.350 2,185 +0.11(+2.55%)
Jul 11, 2023 4.600 4.600 4.170 4.242 1,400 +0.08(+1.97%)
Jul 10, 2023 4.500 4.650 4.160 4.160 700 -0.29(-6.52%)
Jul 07, 2023 4.400 4.500 4.200 4.450 771 -0.05(-1.11%)
Jul 06, 2023 4.500 4.500 4.500 4.500 109 +0.01(+0.22%)
Jul 05, 2023 4.255 4.490 4.255 4.490 226 +0.34(+8.19%)
Jul 03, 2023 4.450 4.450 4.150 4.150 2,800 -0.32(-7.26%)
Jun 30, 2023 4.475 4.500 4.475 4.475 730 -0.03(-0.56%)
Jun 29, 2023 4.400 4.500 4.400 4.500 302 +0.10(+2.27%)
Jun 28, 2023 4.350 4.550 4.350 4.400 3,327 -0.10(-2.22%)
Jun 27, 2023 4.550 4.700 4.150 4.500 3,950 -0.20(-4.26%)
Jun 26, 2023 4.550 4.700 4.550 4.700 200 +0.12(+2.73%)
Jun 23, 2023 4.600 4.683 4.550 4.575 1,901 -0.12(-2.66%)
Jun 22, 2023 4.700 4.700 4.700 4.700 301 -0.13(-2.69%)
Jun 21, 2023 4.830 4.830 4.830 4.830 100 -0.02(-0.41%)
Jun 20, 2023 4.900 4.900 4.750 4.850 1,200 +0.05(+1.04%)
Jun 16, 2023 4.900 4.900 4.630 4.800 1,556 -0.10(-2.04%)
Jun 15, 2023 4.923 4.939 4.750 4.900 1,843 +0.15(+3.16%)
Jun 14, 2023 4.700 4.980 4.650 4.750 2,511 +0.05(+1.06%)
Jun 13, 2023 4.600 4.700 4.600 4.700 799 +0.00(+0.00%)
Jun 12, 2023 4.650 4.700 4.550 4.700 3,900 +0.00(+0.00%)
Jun 09, 2023 4.520 4.710 4.520 4.700 2,300 +0.00(+0.00%)
Jun 08, 2023 4.990 4.990 4.500 4.700 3,082 -0.05(-1.05%)
Jun 07, 2023 4.700 4.923 4.600 4.750 2,181 -0.01(-0.21%)
Jun 06, 2023 4.800 4.800 4.760 4.760 568 +0.00(+0.00%)
Jun 05, 2023 4.800 4.800 4.710 4.760 1,001 -0.04(-0.83%)
Jun 02, 2023 4.750 4.800 4.740 4.800 1,170 +0.05(+1.16%)
Jun 01, 2023 4.750 4.750 4.740 4.745 539 -0.05(-1.15%)
May 31, 2023 4.800 4.800 4.700 4.800 1,111 +0.02(+0.52%)
May 30, 2023 5.000 5.000 4.775 4.775 1,400 -0.19(-3.88%)
May 26, 2023 4.995 5.000 4.950 4.968 951 -0.03(-0.65%)
May 25, 2023 5.000 5.000 4.975 5.000 305 +0.01(+0.25%)
May 24, 2023 4.987 5.000 4.968 4.987 1,453 -0.01(-0.25%)
May 23, 2023 5.213 5.213 5.000 5.000 700 -0.10(-1.96%)
May 22, 2023 5.200 5.200 5.100 5.100 449 -0.14(-2.58%)
May 19, 2023 5.197 5.250 5.100 5.235 697 +0.14(+2.65%)
May 18, 2023 5.100 5.100 5.050 5.100 300 +0.00(+0.00%)
May 17, 2023 5.175 5.250 5.100 5.100 1,338 +0.00(+0.00%)
May 16, 2023 5.000 5.150 5.000 5.100 1,750 +0.10(+2.00%)
May 15, 2023 5.000 5.000 4.950 5.000 725 -0.05(-0.99%)
May 12, 2023 5.300 5.303 5.000 5.050 775 -0.28(-5.16%)
May 11, 2023 5.340 5.350 5.325 5.325 575 +0.08(+1.43%)
May 10, 2023 5.250 5.250 5.250 5.250 400 -0.20(-3.58%)
May 09, 2023 5.250 5.500 5.197 5.445 400 +0.25(+4.76%)
May 08, 2023 5.100 5.250 4.000 5.197 2,167 -0.51(-8.92%)
May 05, 2023 5.850 5.850 5.650 5.707 500 +0.06(+1.00%)
May 04, 2023 5.900 5.950 4.110 5.650 4,126 -0.25(-4.24%)
May 03, 2023 6.000 6.000 5.900 5.900 1,100 -0.07(-1.26%)
May 02, 2023 6.000 6.000 5.975 5.975 800 -0.03(-0.42%)
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.