1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. American Bio Medica Corporation (QB) (ABMC)
  7. Historical

ABMC

American Bio Medica (QB) 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 (QB) ABMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0007 -1.53% 0.045 16:08:56
Open Price Low Price High Price Close Price Prev Close
0.0464 0.04 0.0464 0.045 0.0457
more quote information »

ABMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0440.0470.03820.0428201120,6690.0012.27%
1 Month0.04850.0520.035650.0440075118,524-0.0035-7.22%
3 Months0.03610.0990.03310.0559385180,7040.008924.65%
6 Months0.06450.0990.03160.0564557211,485-0.0195-30.23%
1 Year0.09550.290.03160.1154886243,928-0.0505-52.88%
3 Years0.111.260.03160.2711047301,888-0.065-59.09%
5 Years0.111.260.03160.2680361213,963-0.065-59.09%

ABMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.045 -0.0007 -1.53% 0.0464 0.0464 0.04 72,322
Dec 02 2021 0.0457 0.0008 1.78% 0.0464 0.0464 0.0401 65,875
Dec 01 2021 0.0449 0.0034 8.19% 0.041 0.047 0.04 133,787
Nov 30 2021 0.0415 0.0005 1.22% 0.043 0.047 0.041 60,767
Nov 29 2021 0.041 -0.0029 -6.61% 0.0453 0.047 0.0382 261,403
Nov 26 2021 0.0439 -0.0001 -0.23% 0.044 0.044 0.04 81,512
Nov 24 2021 0.044 0.0001 0.23% 0.044 0.044 0.044 229
Nov 23 2021 0.0439 0.0043 10.86% 0.03865 0.0439 0.03865 36,901
Nov 22 2021 0.0396 -0.0043 -9.79% 0.0402 0.0418 0.039 367,175
Nov 19 2021 0.0439 -0.001 -2.23% 0.046 0.046 0.04 290,442
Nov 18 2021 0.0449 -0.0011 -2.39% 0.042 0.0449 0.042 71,650
Nov 17 2021 0.046 -0.0007 -1.5% 0.0465 0.0465 0.0381 16,234
Nov 16 2021 0.0467 0.00455 10.79% 0.047 0.047 0.04 140,100
Nov 15 2021 0.04215 -0.00485 -10.32% 0.04215 0.04215 0.04215 2,354
Nov 12 2021 0.047 0.00 0.0% 0.04455 0.047 0.0422 2,640
Nov 11 2021 0.047 0.004 9.3% 0.0478 0.0478 0.043 13,600
Nov 10 2021 0.043 -0.00375 -8.02% 0.0381 0.04435 0.0381 102,239
Nov 09 2021 0.04675 -0.00515 -9.92% 0.049 0.049 0.03565 548,233
Nov 08 2021 0.0519 -0.0001 -0.19% 0.0519 0.052 0.0431 24,748
Nov 05 2021 0.052 -0.0001 -0.19% 0.0485 0.052 0.045 32,068
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.