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

American Bio Medica Corp (OP: ABMC )

0.0001 -0.0002 (-66.67%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 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 31, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 30, 2012 0.1850 0.1850 0.1750 0.1750 20,597 -0.01(-7.51%)
May 29, 2012 0.1450 0.1892 0.1350 0.1892 1,913 -0.00(-0.42%)
May 25, 2012 0.1900 0.1900 0.1900 0.1900 1,316 +0.00(+0.00%)
May 24, 2012 0.1900 0.1900 0.1600 0.1900 18,400 +0.00(+0.00%)
May 23, 2012 0.1800 0.1900 0.1800 0.1900 15,300 +0.00(+0.00%)
May 22, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
May 21, 2012 0.1940 0.1940 0.1350 0.1850 4,500 +0.02(+9.34%)
May 18, 2012 0.1500 0.1692 0.1493 0.1692 18,800 +0.00(+0.00%)
May 17, 2012 0.1350 0.1692 0.1350 0.1692 23,778 -0.02(-12.78%)
May 16, 2012 0.1300 0.1940 0.1300 0.1940 400 +0.00(+2.11%)
May 15, 2012 0.1300 0.1900 0.1300 0.1900 6,244 -0.00(-2.06%)
May 14, 2012 0.1940 0.1940 0.1940 0.1940 3,300 +0.00(+0.00%)
May 11, 2012 0.1940 0.1940 0.1940 0.1940 100 +0.00(+0.00%)
May 10, 2012 0.1940 0.1940 0.1300 0.1940 1,800 +0.00(+0.00%)
May 09, 2012 0.1940 0.1940 0.1940 0.1940 200 +0.00(+0.00%)
May 08, 2012 0.2000 0.2000 0.1840 0.1940 12,100 +0.00(+0.00%)
May 07, 2012 0.1800 0.1940 0.1800 0.1940 9,900 +0.01(+7.78%)
May 04, 2012 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
May 03, 2012 0.1500 0.1800 0.1500 0.1800 4,624 +0.00(+0.00%)
May 02, 2012 0.1900 0.1900 0.1500 0.1800 2,400 +0.00(+1.12%)
May 01, 2012 0.1780 0.1780 0.1780 0.1780 200 -0.00(-1.11%)
Apr 30, 2012 0.1500 0.1800 0.1500 0.1800 26,700 +0.00(+0.00%)
Apr 27, 2012 0.1800 0.1800 0.1500 0.1800 4,500 +0.00(+0.00%)
Apr 26, 2012 0.1800 0.1800 0.1500 0.1800 1,000 +0.00(+0.00%)
Apr 25, 2012 0.1500 0.1800 0.1500 0.1800 400 +0.00(+0.00%)
Apr 24, 2012 0.1600 0.1800 0.1400 0.1800 13,754 +0.00(+0.00%)
Apr 23, 2012 0.1608 0.1800 0.1608 0.1800 700 +0.00(+0.00%)
Apr 20, 2012 0.1750 0.1800 0.1700 0.1800 58,900 +0.01(+2.86%)
Apr 19, 2012 0.1750 0.1750 0.1700 0.1750 10,400 +0.00(+0.00%)
Apr 18, 2012 0.1500 0.1750 0.1500 0.1750 22,300 +0.00(+0.57%)
Apr 17, 2012 0.1740 0.1740 0.1450 0.1740 76,900 +0.00(+0.00%)
Apr 16, 2012 0.1300 0.1740 0.1300 0.1740 1,075 +0.00(+0.00%)
Apr 13, 2012 0.1740 0.1740 0.1740 0.1740 1,800 +0.00(+0.00%)
Apr 12, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 11, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 10, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 09, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 05, 2012 0.1740 0.1740 0.1740 0.1740 300 +0.00(+0.00%)
Apr 04, 2012 0.1300 0.1740 0.1300 0.1740 2,300 +0.00(+0.00%)
Apr 03, 2012 0.1740 0.1740 0.1740 0.1740 6,189 +0.00(+0.00%)
Apr 02, 2012 0.1740 0.1740 0.1300 0.1740 707 +0.00(+0.00%)
Mar 30, 2012 0.1300 0.1740 0.1300 0.1740 2,100 +0.00(+0.00%)
Mar 29, 2012 0.1740 0.1740 0.1740 0.1740 1,000 +0.00(+0.00%)
Mar 28, 2012 0.1400 0.1740 0.1400 0.1740 12,900 +0.00(+0.00%)
Mar 27, 2012 0.1300 0.1750 0.1300 0.1740 4,800 -0.00(-0.57%)
Mar 26, 2012 0.1750 0.1750 0.1500 0.1750 48,900 +0.00(+0.00%)
Mar 23, 2012 0.1750 0.1750 0.1750 0.1750 900 +0.00(+0.00%)
Mar 22, 2012 0.1750 0.1750 0.1750 0.1750 300 -0.01(-2.78%)
Mar 21, 2012 0.1800 0.1800 0.1500 0.1800 8,711 +0.00(+0.00%)
Mar 20, 2012 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Mar 19, 2012 0.1500 0.1800 0.1500 0.1800 2,200 +0.00(+0.00%)
Mar 16, 2012 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Mar 15, 2012 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Mar 14, 2012 0.1500 0.1800 0.1500 0.1800 1,450 +0.00(+0.00%)
Mar 13, 2012 0.1500 0.1800 0.1500 0.1800 28,800 +0.00(+0.00%)
Mar 12, 2012 0.1500 0.1800 0.1500 0.1800 8,644 +0.00(+0.00%)
Mar 09, 2012 0.1800 0.1800 0.1500 0.1800 2,806 +0.00(+0.00%)
Mar 08, 2012 0.1500 0.1800 0.1500 0.1800 2,300 +0.00(+0.00%)
Mar 07, 2012 0.1800 0.1800 0.1700 0.1800 10,500 +0.00(+0.00%)
Mar 06, 2012 0.1800 0.1800 0.1800 0.1800 800 +0.00(+0.00%)
Mar 05, 2012 0.1800 0.1800 0.1300 0.1800 1,722 +0.00(+0.00%)
Mar 02, 2012 0.1800 0.1800 0.1800 0.1800 300 +0.01(+5.88%)
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.