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 )

8.150 -0.100 (-1.21%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 25, 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 (%)
Apr 24, 2024 8.250 8.340 8.200 8.250 13,392 +0.11(+1.35%)
Apr 23, 2024 8.000 8.140 8.000 8.140 2,957 +0.00(+0.00%)
Apr 22, 2024 8.000 8.140 8.000 8.140 3,155 +0.09(+1.12%)
Apr 19, 2024 7.800 8.050 7.750 8.050 8,300 +0.27(+3.47%)
Apr 18, 2024 7.560 7.880 7.470 7.780 12,068 +0.38(+5.14%)
Apr 17, 2024 7.400 7.400 7.380 7.400 3,701 +0.00(+0.00%)
Apr 16, 2024 7.310 7.400 7.290 7.400 4,116 +0.00(+0.00%)
Apr 15, 2024 7.300 7.400 7.290 7.400 3,800 +0.00(+0.00%)
Apr 12, 2024 7.250 7.400 7.250 7.400 10,389 +0.15(+2.07%)
Apr 11, 2024 7.250 7.250 7.150 7.250 7,198 +0.00(+0.00%)
Apr 10, 2024 7.250 7.300 7.220 7.250 1,600 -0.15(-2.03%)
Apr 09, 2024 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Apr 08, 2024 7.400 7.400 7.400 7.400 811 -0.05(-0.67%)
Apr 05, 2024 7.380 7.450 7.250 7.450 9,675 +0.05(+0.68%)
Apr 04, 2024 7.350 7.400 7.348 7.400 4,009 +0.00(+0.00%)
Apr 03, 2024 7.400 7.400 7.400 7.400 106 +0.00(+0.00%)
Apr 02, 2024 7.400 7.400 7.400 7.400 150 -0.02(-0.27%)
Apr 01, 2024 7.500 7.500 7.420 7.420 992 -0.08(-1.07%)
Mar 28, 2024 7.500 7.600 7.500 7.500 909 +0.00(+0.00%)
Mar 27, 2024 7.400 7.500 7.400 7.500 408 +0.00(+0.00%)
Mar 26, 2024 7.600 7.600 7.500 7.500 1,543 -0.10(-1.32%)
Mar 25, 2024 7.470 7.740 7.470 7.600 2,017 +0.20(+2.70%)
Mar 22, 2024 7.400 7.400 7.350 7.400 309 -0.20(-2.63%)
Mar 21, 2024 7.530 7.600 7.500 7.600 15,423 +0.30(+4.11%)
Mar 20, 2024 7.100 7.300 7.100 7.300 17,427 +0.10(+1.39%)
Mar 19, 2024 7.200 7.200 7.200 7.200 101 +0.00(+0.00%)
Mar 18, 2024 7.250 7.250 7.200 7.200 7,163 -0.10(-1.37%)
Mar 15, 2024 6.800 7.300 6.800 7.300 5,408 +0.50(+7.35%)
Mar 14, 2024 6.650 6.850 6.650 6.800 1,256 -0.05(-0.73%)
Mar 13, 2024 6.850 6.850 6.850 6.850 100 +0.00(+0.00%)
Mar 12, 2024 6.750 6.850 6.750 6.850 900 +0.05(+0.74%)
Mar 11, 2024 6.800 6.800 6.750 6.800 803 -0.05(-0.73%)
Mar 08, 2024 6.850 6.850 6.850 6.850 100 +0.00(+0.00%)
Mar 07, 2024 6.900 6.900 6.810 6.850 700 +0.00(+0.00%)
Mar 06, 2024 6.760 6.850 6.760 6.850 900 +0.07(+1.03%)
Mar 05, 2024 6.820 6.900 6.770 6.780 12,295 -0.07(-1.02%)
Mar 04, 2024 6.880 7.000 6.800 6.850 5,148 +0.07(+1.00%)
Mar 01, 2024 6.780 6.782 6.780 6.782 1,132 -0.02(-0.26%)
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%)
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.