ABMC

American Bio Medica (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American Bio Medica Corporation (PK) ABMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% -
Open Price Low Price High Price Close Price Previous Close
more quote information »

ABMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.230.0870.1148892940,2380.000.0%
1 Month0.22950.290.0870.1565483365,2710.000.0%
3 Months0.2550.320.0870.1874814314,2880.000.0%
6 Months0.1951.260.0870.4795776461,4340.000.0%
1 Year0.071.260.0550.3689093504,0630.000.0%
3 Years0.1151.260.0410.36123245,7050.000.0%
5 Years0.1311.260.0410.3563146165,3140.000.0%

ABMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 0.1083 -0.0015 -1.37% 0.10705 0.11 0.1005 154,994
Nov 20 2020 0.1098 -0.0002 -0.18% 0.1093 0.1125 0.104 114,116
Nov 19 2020 0.11 0.00038 0.34% 0.11075 0.1125 0.105 229,265
Nov 18 2020 0.109625 -0.00038 -0.34% 0.11 0.115 0.106 184,189
Nov 17 2020 0.11 -0.1011 -47.89% 0.23 0.23 0.087 3,945,363
Nov 16 2020 0.2111 -0.0188 -8.18% 0.23 0.23 0.20 228,259
Nov 13 2020 0.2299 -0.002 -0.86% 0.2379 0.238 0.22 75,534
Nov 12 2020 0.2319 0.002 0.87% 0.2299 0.25 0.21 146,432
Nov 11 2020 0.2299 0.0245 11.93% 0.203025 0.24 0.20275 184,694
Nov 10 2020 0.2054 -0.0045 -2.14% 0.20005 0.2054 0.1903 202,140
Nov 09 2020 0.2099 -0.0051 -2.37% 0.2001 0.22 0.18 174,904
Nov 06 2020 0.215 -0.0048 -2.18% 0.21 0.2197 0.195 138,083
Nov 05 2020 0.2198 -0.0202 -8.42% 0.22 0.24 0.2011 40,372
Nov 04 2020 0.24 0.0402 20.12% 0.2055 0.2449 0.1998 136,450
Nov 03 2020 0.1998 -0.0202 -9.18% 0.22 0.22 0.19 210,323
Nov 02 2020 0.22 -0.02 -8.33% 0.25 0.25 0.202 195,225
Oct 30 2020 0.24 -0.0199 -7.66% 0.2566 0.268 0.2397 54,900
Oct 29 2020 0.2599 -0.0051 -1.92% 0.265 0.29 0.24 425,451
Oct 28 2020 0.265 0.025 10.42% 0.225 0.27 0.225 192,606
Oct 27 2020 0.24 0.01 4.35% 0.23 0.24 0.215 220,978
Oct 26 2020 0.23 0.02 9.52% 0.2295 0.23 0.21 206,137
See More Historical Prices »


Your Recent History
USOTC
ABMC
American B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.