Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Bio Medica Corp (OP: ABMC )

0.0001 UNCHANGED
Last Price Updated: 10:08 AM EDT, May 28, 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 (%)
Jan 29, 2010 0.1000 0.1190 0.1000 0.1000 17,080 +0.00(+0.00%)
Jan 28, 2010 0.1190 0.1190 0.1000 0.1000 11,600 +0.00(+0.00%)
Jan 27, 2010 0.1000 0.1000 0.1000 0.1000 1,116 -0.02(-16.60%)
Jan 26, 2010 0.1199 0.1199 0.1199 0.1199 750 -0.00(-0.08%)
Jan 25, 2010 0.1000 0.1200 0.1000 0.1200 6,750 +0.00(+0.00%)
Jan 21, 2010 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 20, 2010 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Jan 19, 2010 0.1000 0.1000 0.1000 0.1000 3,053 -0.02(-16.67%)
Jan 14, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 13, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Jan 12, 2010 0.1000 0.1000 0.1000 0.1000 1,560 -0.01(-9.09%)
Jan 11, 2010 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-4.35%)
Jan 08, 2010 0.1100 0.1200 0.1100 0.1150 5,390 +0.01(+4.55%)
Jan 07, 2010 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jan 06, 2010 0.1100 0.1200 0.1100 0.1200 590 +0.01(+9.09%)
Jan 05, 2010 0.1100 0.1100 0.1100 0.1100 7,200 -0.01(-8.33%)
Jan 04, 2010 0.1200 0.1200 0.1200 0.1200 5,600 +0.01(+10.09%)
Dec 31, 2009 0.1090 0.1090 0.1090 0 -0.01(-5.63%)
Dec 30, 2009 0.1050 0.1200 0.1000 0.1155 61,151 +0.01(+10.00%)
Dec 29, 2009 0.1000 0.1050 0.1000 0.1050 35,505 +0.00(+5.00%)
Dec 28, 2009 0.1000 0.1200 0.1000 0.1000 41,177 -0.02(-16.67%)
Dec 24, 2009 0.1200 0.1200 0.1000 0.1200 25,250 +0.01(+9.09%)
Dec 23, 2009 0.1100 0.1100 0.0900 0.1100 82,970 +0.01(+10.00%)
Dec 22, 2009 0.1000 0.1100 0.1000 0.1000 10,700 +0.00(+0.00%)
Dec 21, 2009 0.1200 0.1200 0.1000 0.1000 73,712 -0.02(-16.67%)
Dec 18, 2009 0.0900 0.1200 0.0900 0.1200 43,450 +0.02(+20.00%)
Dec 17, 2009 0.1000 0.1000 0.0900 0.1000 23,100 +0.00(+0.00%)
Dec 16, 2009 0.1200 0.1300 0.1000 0.1000 87,122 +0.00(+0.00%)
Dec 15, 2009 0.1000 0.1000 0.1000 0.1000 22,500 -0.02(-16.67%)
Dec 14, 2009 0.1000 0.1200 0.1000 0.1200 69,492 +0.02(+20.00%)
Dec 11, 2009 0.1000 0.1200 0.1000 0.1000 60,200 -0.02(-16.67%)
Dec 10, 2009 0.1200 0.1200 0.1000 0.1200 83,971 +0.01(+9.09%)
Dec 09, 2009 0.1000 0.1100 0.1000 0.1100 56,671 +0.01(+10.00%)
Dec 08, 2009 0.1000 0.1000 0.1000 0.1000 6,690 +0.00(+0.00%)
Dec 07, 2009 0.1000 0.1000 0.1000 0.1000 10,900 +0.00(+0.00%)
Dec 04, 2009 0.1000 0.1050 0.1000 0.1000 23,519 +0.00(+0.00%)
Dec 03, 2009 0.1030 0.1100 0.1000 0.1000 141,126 -0.02(-16.67%)
Dec 02, 2009 0.1050 0.1200 0.1030 0.1200 24,500 +0.01(+9.09%)
Dec 01, 2009 0.1020 0.1100 0.1020 0.1100 41,683 +0.01(+7.84%)
Nov 30, 2009 0.1300 0.1400 0.1020 0.1020 32,288 -0.01(-11.30%)
Nov 27, 2009 0.1150 0.1300 0.1020 0.1150 59,600 -0.03(-17.86%)
Nov 25, 2009 0.1150 0.1400 0.1150 0.1400 43,800 +0.00(+0.00%)
Nov 24, 2009 0.1150 0.1400 0.1150 0.1400 14,500 +0.00(+0.00%)
Nov 23, 2009 0.1400 0.1400 0.1150 0.1400 53,900 +0.00(+0.00%)
Nov 20, 2009 0.1250 0.1400 0.1020 0.1400 53,818 +0.01(+7.69%)
Nov 19, 2009 0.1400 0.1400 0.1010 0.1300 24,100 +0.00(+0.00%)
Nov 18, 2009 0.1150 0.1400 0.1010 0.1300 15,300 +0.00(+0.00%)
Nov 17, 2009 0.1300 0.1400 0.1300 0.1300 25,799 -0.01(-7.14%)
Nov 16, 2009 0.1780 0.1780 0.1000 0.1400 160,733 -0.04(-22.22%)
Nov 13, 2009 0.1200 0.2000 0.1000 0.1800 213,914 +0.06(+50.00%)
Nov 12, 2009 0.1200 0.1200 0.1200 0.1200 100 +0.02(+18.81%)
Nov 11, 2009 0.1200 0.1200 0.1010 0.1010 1,506 -0.02(-15.83%)
Nov 10, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Nov 09, 2009 0.1100 0.1200 0.0850 0.1100 13,600 +0.00(+0.00%)
Nov 06, 2009 0.1100 0.1100 0.1100 0.1100 13,999 +0.00(+0.00%)
Nov 05, 2009 0.1400 0.1400 0.0600 0.1100 1,656,461 -0.02(-15.38%)
Nov 04, 2009 0.1300 0.1300 0.1300 0.1300 4,457 +0.01(+8.33%)
Nov 03, 2009 0.1100 0.1200 0.1100 0.1200 1,666 +0.01(+9.09%)
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.