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

American Bio Medica Corp (OP: ABMC )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 0.1300 0.1600 0.1300 0.1600 1,100 +0.00(+0.00%)
Jul 30, 2012 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 27, 2012 0.1300 0.1600 0.1300 0.1600 1,700 +0.00(+0.00%)
Jul 26, 2012 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 25, 2012 0.1200 0.1600 0.1200 0.1600 11,600 +0.00(+0.00%)
Jul 24, 2012 0.1600 0.1600 0.1200 0.1600 2,200 +0.00(+0.00%)
Jul 23, 2012 0.1600 0.1600 0.1200 0.1600 4,900 -0.01(-5.88%)
Jul 20, 2012 0.1250 0.1700 0.1200 0.1700 5,275 +0.00(+0.00%)
Jul 19, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 18, 2012 0.1500 0.1700 0.1500 0.1700 10,960 +0.00(+0.00%)
Jul 17, 2012 0.1200 0.1700 0.1200 0.1700 2,200 +0.00(+0.00%)
Jul 16, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 14, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 13, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 12, 2012 0.1700 0.1700 0.1700 0.1700 225 +0.00(+0.00%)
Jul 11, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 10, 2012 0.1700 0.1700 0.1600 0.1700 10,100 +0.00(+0.00%)
Jul 09, 2012 0.1700 0.1700 0.1700 0.1700 558 +0.00(+0.00%)
Jul 06, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 05, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jul 03, 2012 0.1200 0.1700 0.1200 0.1700 6,100 +0.00(+0.00%)
Jul 02, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jun 29, 2012 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jun 28, 2012 0.1200 0.1700 0.1200 0.1700 9,500 +0.00(+0.00%)
Jun 27, 2012 0.1700 0.1700 0.1700 0.1700 200 +0.01(+3.03%)
Jun 26, 2012 0.1650 0.1650 0.1650 0.1650 600 +0.00(+0.00%)
Jun 25, 2012 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Jun 22, 2012 0.1700 0.1700 0.1200 0.1700 700 +0.00(+0.00%)
Jun 21, 2012 0.1700 0.1700 0.1400 0.1700 44,400 +0.02(+9.68%)
Jun 20, 2012 0.1400 0.1700 0.1400 0.1550 70,864 -0.02(-8.82%)
Jun 19, 2012 0.1700 0.1700 0.1700 0.1700 330 +0.00(+0.00%)
Jun 18, 2012 0.1400 0.1700 0.1400 0.1700 7,500 +0.00(+0.00%)
Jun 15, 2012 0.1450 0.1700 0.1450 0.1700 5,700 +0.00(+0.00%)
Jun 14, 2012 0.1400 0.1700 0.1400 0.1700 2,325 +0.00(+0.00%)
Jun 13, 2012 0.1400 0.1700 0.1400 0.1700 2,442 +0.01(+3.03%)
Jun 12, 2012 0.1400 0.1650 0.1400 0.1650 600 -0.00(-2.65%)
Jun 11, 2012 0.1695 0.1695 0.1695 0.1695 575 +0.00(+0.00%)
Jun 08, 2012 0.1450 0.1695 0.1450 0.1695 2,405 -0.00(-0.29%)
Jun 07, 2012 0.1700 0.1700 0.1700 0.1700 200 -0.01(-5.56%)
Jun 06, 2012 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Jun 05, 2012 0.1900 0.1900 0.1900 0.1900 100 +0.01(+5.56%)
Jun 04, 2012 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Jun 01, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
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%)
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.