Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.