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 (%)
May 02, 2024 8.300 0 +0.55(+7.10%)
May 01, 2024 7.800 7.800 7.700 7.750 36,481 -0.05(-0.64%)
Apr 30, 2024 7.900 7.900 7.800 7.800 5,002 -0.20(-2.50%)
Apr 29, 2024 8.000 8.400 7.850 8.000 28,384 +0.00(+0.00%)
Apr 26, 2024 8.090 8.390 7.900 8.000 18,914 -0.09(-1.11%)
Apr 25, 2024 8.220 8.330 7.850 8.090 23,258 -0.16(-1.94%)
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%)
Feb 01, 2024 5.350 5.355 5.350 5.350 4,250 +0.00(+0.00%)
Jan 31, 2024 5.050 5.410 5.050 5.350 26,910 +0.30(+5.94%)
Jan 30, 2024 5.050 5.150 5.000 5.050 8,340 +0.00(+0.00%)
Jan 29, 2024 5.100 5.100 5.000 5.050 4,250 -0.16(-3.07%)
Jan 26, 2024 5.210 5.210 5.210 5.210 100 -0.09(-1.70%)
Jan 25, 2024 5.210 5.350 5.210 5.300 11,968 +0.04(+0.76%)
Jan 24, 2024 5.300 5.300 5.095 5.260 37,393 -0.14(-2.59%)
Jan 23, 2024 5.500 5.700 5.300 5.400 16,317 -0.10(-1.82%)
Jan 22, 2024 5.700 5.700 5.500 5.500 5,980 +0.00(+0.00%)
Jan 19, 2024 5.600 5.600 5.500 5.500 8,835 -0.50(-8.33%)
Jan 17, 2024 6.000 0 +0.75(+14.29%)
Jan 16, 2024 6.250 6.250 5.000 5.250 28,334 -1.05(-16.67%)
Jan 12, 2024 6.400 6.400 6.300 6.300 14,207 -0.10(-1.56%)
Jan 11, 2024 6.320 6.400 6.320 6.400 22,200 +0.09(+1.43%)
Jan 10, 2024 6.250 6.310 6.180 6.310 18,674 +0.01(+0.16%)
Jan 09, 2024 6.210 6.300 6.190 6.300 22,500 +0.09(+1.45%)
Jan 08, 2024 6.200 6.300 6.200 6.210 8,727 +0.01(+0.16%)
Jan 05, 2024 6.100 6.200 6.100 6.200 14,847 +0.00(+0.00%)
Jan 04, 2024 6.100 6.200 6.100 6.200 1,300 +0.00(+0.00%)
Jan 03, 2024 6.200 6.200 6.160 6.200 8,383 +0.10(+1.64%)
Jan 02, 2024 6.100 6.100 6.050 6.100 3,300 +0.00(+0.00%)
Dec 29, 2023 6.100 6.100 6.100 6.100 1,203 +0.00(+0.00%)
Dec 28, 2023 6.150 6.150 6.100 6.100 4,467 -0.05(-0.81%)
Dec 27, 2023 6.150 6.162 6.010 6.150 12,335 -0.05(-0.81%)
Dec 26, 2023 6.200 6.218 6.190 6.200 6,909 +0.00(+0.00%)
Dec 22, 2023 6.200 6.200 6.150 6.200 4,778 +0.00(+0.00%)
Dec 21, 2023 6.200 6.200 6.200 6.200 3,069 +0.00(+0.00%)
Dec 20, 2023 6.205 6.205 6.100 6.200 9,015 +0.05(+0.81%)
Dec 19, 2023 6.120 6.150 6.120 6.150 1,440 +0.00(+0.00%)
Dec 18, 2023 6.200 6.200 6.120 6.150 3,385 +0.00(+0.00%)
Dec 15, 2023 6.200 6.200 6.050 6.150 4,071 -0.05(-0.81%)
Dec 14, 2023 6.780 6.780 6.192 6.200 11,072 +0.05(+0.81%)
Dec 13, 2023 6.100 6.790 6.100 6.150 6,802 -0.35(-5.38%)
Dec 12, 2023 6.700 6.700 6.500 6.500 1,301 -0.06(-0.98%)
Dec 11, 2023 6.510 6.564 6.510 6.564 3,150 +0.01(+0.21%)
Dec 07, 2023 6.550 0 -0.15(-2.24%)
Dec 06, 2023 6.700 6.700 6.700 6.700 500 -0.30(-4.29%)
Dec 05, 2023 7.000 7.000 6.500 7.000 1,349 +0.10(+1.45%)
Dec 04, 2023 7.000 7.000 6.900 6.900 1,490 -0.10(-1.43%)
Dec 01, 2023 7.000 7.000 7.000 7.000 3,050 +0.05(+0.72%)
Nov 30, 2023 6.940 7.000 6.750 6.950 13,402 +0.25(+3.73%)
Nov 29, 2023 6.500 7.000 6.500 6.700 12,088 +0.30(+4.69%)
Nov 28, 2023 6.200 6.400 6.180 6.400 5,178 +0.30(+4.92%)
Nov 27, 2023 6.140 6.200 6.100 6.100 5,000 -0.10(-1.61%)
Nov 24, 2023 6.200 6.200 6.200 6.200 600 +0.00(+0.00%)
Nov 22, 2023 6.200 6.200 6.139 6.200 2,142 +0.10(+1.69%)
Nov 21, 2023 6.170 6.170 6.060 6.097 3,058 -0.15(-2.45%)
Nov 20, 2023 6.634 6.750 5.910 6.250 5,518 -0.75(-10.71%)
Nov 17, 2023 6.445 7.000 6.400 7.000 11,939 +0.64(+10.06%)
Nov 16, 2023 6.410 6.460 6.260 6.360 13,098 -0.04(-0.63%)
Nov 15, 2023 7.000 7.000 6.400 6.400 12,853 -0.50(-7.25%)
Nov 14, 2023 6.000 7.500 6.000 6.900 57,784 +1.78(+34.77%)
Nov 13, 2023 5.250 5.300 5.100 5.120 5,926 +0.02(+0.39%)
Nov 10, 2023 5.100 5.100 5.095 5.100 10,912 -0.15(-2.86%)
Nov 09, 2023 5.250 5.350 5.250 5.250 3,000 -0.04(-0.76%)
Nov 08, 2023 5.438 5.438 5.290 5.290 689 +0.19(+3.73%)
Nov 07, 2023 5.100 5.100 5.100 5.100 150 +0.10(+2.00%)
Nov 06, 2023 5.125 5.125 5.000 5.000 575 +0.00(+0.00%)
Nov 03, 2023 4.980 5.000 4.980 5.000 259 -0.20(-3.85%)
Nov 02, 2023 4.890 5.200 4.880 5.200 300 +0.31(+6.34%)
Nov 01, 2023 5.155 5.155 4.700 4.890 8,059 -0.26(-5.05%)
Oct 31, 2023 5.250 5.475 5.000 5.150 6,547 +0.15(+3.00%)
Oct 30, 2023 4.800 5.150 4.800 5.000 10,934 +0.20(+4.17%)
Oct 27, 2023 4.700 4.850 4.700 4.800 1,508 +0.10(+2.13%)
Oct 26, 2023 4.600 4.840 4.600 4.700 11,654 +0.00(+0.00%)
Oct 25, 2023 4.790 4.790 4.420 4.700 4,648 -0.10(-2.08%)
Oct 23, 2023 4.800 61 +0.00(+0.00%)
Oct 20, 2023 4.860 4.860 4.800 4.800 300 -0.06(-1.23%)
Oct 19, 2023 4.750 4.900 4.600 4.860 2,600 +0.11(+2.32%)
Oct 18, 2023 4.830 4.850 4.588 4.750 3,300 -0.08(-1.66%)
Oct 17, 2023 4.850 4.850 4.800 4.830 2,750 -0.03(-0.51%)
Oct 16, 2023 4.675 4.890 4.675 4.855 2,417 +0.21(+4.41%)
Oct 13, 2023 4.610 4.757 4.610 4.650 2,700 -0.15(-3.12%)
Oct 12, 2023 4.853 4.900 4.110 4.800 3,512 -0.08(-1.64%)
Oct 11, 2023 4.880 4.900 4.710 4.880 5,924 +0.08(+1.67%)
Oct 10, 2023 4.860 4.860 4.780 4.800 1,523 +0.00(+0.00%)
Oct 09, 2023 4.820 4.850 4.800 4.800 1,400 -0.04(-0.83%)
Oct 06, 2023 4.840 4.843 4.840 4.840 381 -0.02(-0.41%)
Oct 05, 2023 4.840 4.860 4.780 4.860 2,379 +0.01(+0.21%)
Oct 04, 2023 4.850 4.850 4.850 4.850 400 -0.05(-1.02%)
Oct 03, 2023 4.900 4.900 4.900 4.900 294 +0.00(+0.00%)
Oct 02, 2023 4.900 4.900 4.650 4.900 636 -0.03(-0.61%)
Sep 29, 2023 4.910 4.945 4.688 4.930 1,783 -0.02(-0.40%)
Sep 28, 2023 4.950 4.950 4.950 4.950 200 +0.25(+5.32%)
Sep 27, 2023 4.997 5.000 4.700 4.700 1,843 -0.30(-6.00%)
Sep 26, 2023 4.800 5.000 4.800 5.000 950 +0.28(+5.99%)
Sep 25, 2023 4.800 4.800 4.718 4.718 238 -0.08(-1.72%)
Sep 22, 2023 4.650 4.800 4.650 4.800 3,363 +0.20(+4.35%)
Sep 21, 2023 4.640 4.640 4.290 4.600 2,401 +0.05(+1.10%)
Sep 20, 2023 4.600 4.650 4.400 4.550 2,134 -0.08(-1.62%)
Sep 19, 2023 4.650 4.650 4.620 4.625 916 -0.03(-0.54%)
Sep 18, 2023 4.550 4.650 4.550 4.650 602 +0.00(+0.00%)
Sep 15, 2023 4.700 4.700 4.650 4.650 576 -0.02(-0.53%)
Sep 14, 2023 4.700 4.700 4.550 4.675 1,209 -0.03(-0.53%)
Sep 13, 2023 4.600 4.790 4.600 4.700 1,011 +0.10(+2.17%)
Sep 12, 2023 4.600 4.600 4.600 4.600 100 -0.20(-4.17%)
Sep 11, 2023 4.790 4.800 4.650 4.800 1,550 +0.01(+0.21%)
Sep 08, 2023 4.530 4.790 4.400 4.790 1,296 +0.58(+13.78%)
Sep 07, 2023 4.508 4.790 4.210 4.210 2,150 -0.29(-6.44%)
Sep 06, 2023 4.790 4.800 4.277 4.500 3,600 +0.06(+1.35%)
Sep 05, 2023 4.545 4.620 4.310 4.440 1,200 -0.18(-3.90%)
Sep 01, 2023 4.540 4.620 4.540 4.620 2,000 +0.00(+0.11%)
Aug 31, 2023 4.340 4.700 4.340 4.615 1,300 -0.06(-1.39%)
Aug 30, 2023 4.720 4.770 4.300 4.680 1,898 -0.05(-1.06%)
Aug 29, 2023 4.720 4.750 4.120 4.730 6,800 +0.03(+0.64%)
Aug 28, 2023 4.834 4.850 4.400 4.700 1,127 -0.10(-2.08%)
Aug 25, 2023 4.720 5.000 4.100 4.800 4,499 +0.09(+1.91%)
Aug 24, 2023 4.364 4.790 4.100 4.710 800 -0.07(-1.46%)
Aug 23, 2023 4.465 4.780 4.300 4.780 400 -0.01(-0.21%)
Aug 22, 2023 4.710 4.790 4.300 4.790 900 +0.11(+2.35%)
Aug 21, 2023 4.501 4.820 4.400 4.680 580 -0.01(-0.21%)
Aug 18, 2023 4.850 4.950 4.510 4.690 1,182 -0.11(-2.29%)
Aug 17, 2023 4.750 5.000 4.450 4.800 2,900 +0.17(+3.78%)
Aug 16, 2023 4.560 4.950 4.500 4.625 1,600 +0.03(+0.59%)
Aug 15, 2023 4.845 4.845 4.560 4.598 950 -0.30(-6.16%)
Aug 14, 2023 4.742 4.950 4.560 4.900 1,357 +0.00(+0.00%)
Aug 11, 2023 4.700 5.375 4.450 4.900 4,946 +0.20(+4.26%)
Aug 10, 2023 4.700 4.700 4.629 4.700 600 +0.00(+0.00%)
Aug 09, 2023 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Aug 08, 2023 4.400 4.700 4.200 4.700 700 +0.05(+1.08%)
Aug 07, 2023 4.700 4.700 4.650 4.650 1,926 +0.00(+0.00%)
Aug 04, 2023 4.500 4.650 4.485 4.650 1,087 +0.15(+3.33%)
Aug 03, 2023 4.500 4.500 4.500 4.500 100 +0.02(+0.38%)
Aug 02, 2023 4.475 4.483 4.450 4.483 500 -0.02(-0.38%)
Aug 01, 2023 4.500 4.500 4.500 4.500 200 +0.10(+2.27%)
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%)
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.