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 31, 2013 0.2000 0.2240 0.1900 0.2200 146,395 +0.00(+0.00%)
Jan 30, 2013 0.2200 0.2200 0.2000 0.2200 55,965 +0.01(+4.76%)
Jan 29, 2013 0.2000 0.2200 0.2000 0.2100 61,800 +0.01(+5.00%)
Jan 28, 2013 0.2000 0.2000 0.1800 0.2000 17,871 +0.02(+11.11%)
Jan 25, 2013 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jan 24, 2013 0.1840 0.1850 0.1800 0.1800 30,500 -0.00(-2.17%)
Jan 23, 2013 0.1750 0.1840 0.1650 0.1840 92,382 +0.02(+11.52%)
Jan 22, 2013 0.1537 0.1780 0.1537 0.1650 37,359 +0.02(+11.86%)
Jan 17, 2013 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Jan 16, 2013 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Jan 15, 2013 0.1800 0.1800 0.1450 0.1450 1,300 +0.00(+0.00%)
Jan 14, 2013 0.1350 0.1450 0.1350 0.1450 5,700 +0.01(+7.41%)
Jan 12, 2013 0.1350 0.1350 0.1350 0.1350 200 +0.00(+0.00%)
Jan 11, 2013 0.1350 0.1350 0.1350 0.1350 200 +0.00(+2.51%)
Jan 08, 2013 0.1317 0.1317 0.1317 0 +0.00(+0.53%)
Jan 07, 2013 0.1310 0.1310 0.1310 0.1310 200 +0.00(+0.77%)
Jan 03, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 31, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2012 0.1300 0.1300 0.1300 0.1300 10,150 -0.04(-25.29%)
Dec 27, 2012 0.1100 0.1750 0.1300 0.1740 1,101 +0.02(+16.00%)
Dec 26, 2012 0.1400 0.1500 0.1300 0.1500 178,534 +0.02(+13.64%)
Dec 24, 2012 0.1300 0.1500 0.1300 0.1320 22,145 +0.00(+0.00%)
Dec 20, 2012 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Dec 19, 2012 0.1350 0.1350 0.1300 0.1300 39,100 -0.01(-3.70%)
Dec 17, 2012 0.1350 0.1350 0.1350 0 -0.01(-3.91%)
Dec 14, 2012 0.1301 0.1575 0.1301 0.1405 19,500 +0.01(+4.07%)
Dec 11, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 10, 2012 0.1350 0.1350 0.1301 0.1350 4,000 -0.01(-3.57%)
Dec 07, 2012 0.1400 0.1400 0.1350 0.1400 318,913 -0.02(-15.15%)
Dec 06, 2012 0.1500 0.1710 0.1400 0.1650 53,910 -0.01(-5.71%)
Dec 05, 2012 0.1750 0.1750 0.1750 0.1750 300 -0.00(-1.07%)
Dec 04, 2012 0.1500 0.1770 0.1500 0.1769 61,100 -0.00(-0.62%)
Nov 30, 2012 0.1780 0.1780 0.1780 0.1780 200 +0.00(+0.00%)
Nov 29, 2012 0.1600 0.1780 0.1500 0.1780 41,550 +0.01(+4.71%)
Nov 28, 2012 0.1500 0.1780 0.1500 0.1700 43,884 -0.01(-4.49%)
Nov 27, 2012 0.1780 0.1780 0.1500 0.1780 15,200 -0.00(-1.11%)
Nov 26, 2012 0.1500 0.1800 0.1500 0.1800 32,750 +0.00(+0.00%)
Nov 24, 2012 0.1500 0.1800 0.1500 0.1800 1,061 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1800 0.1500 0.1800 1,061 +0.00(+0.00%)
Nov 21, 2012 0.1800 0.1800 0.1500 0.1800 8,300 +0.01(+5.88%)
Nov 20, 2012 0.1700 0.1700 0.1500 0.1700 6,300 +0.00(+0.00%)
Nov 19, 2012 0.1700 0.1700 0.1500 0.1700 63,750 -0.01(-5.56%)
Nov 16, 2012 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.56%)
Nov 15, 2012 0.1800 0.1800 0.1500 0.1790 8,700 -0.00(-0.56%)
Nov 14, 2012 0.1500 0.1800 0.1500 0.1800 24,100 +0.00(+0.00%)
Nov 13, 2012 0.1800 0.1800 0.1500 0.1800 25,400 +0.00(+0.00%)
Nov 12, 2012 0.1800 0.1800 0.1500 0.1800 10,200 +0.00(+0.00%)
Nov 09, 2012 0.1800 0.1800 0.1500 0.1800 11,300 +0.00(+0.00%)
Nov 08, 2012 0.1800 0.1800 0.1600 0.1800 11,300 +0.00(+0.00%)
Nov 07, 2012 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Nov 06, 2012 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Nov 05, 2012 0.1800 0.1800 0.1600 0.1800 9,300 +0.00(+0.00%)
Nov 02, 2012 0.1650 0.1800 0.1610 0.1800 6,400 +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.