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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.00475 | -3.81% | 0.11985 | 15:10:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.1248 | 0.113 | 0.132 | 0.11985 | 0.1246 |
ABMC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1551 | 0.189 | 0.113 | 0.1485936 | 341,206 | -0.03525 | -22.73% |
| 1 Month | 0.19 | 0.27 | 0.113 | 0.2077135 | 462,943 | -0.07015 | -36.92% |
| 3 Months | 0.134 | 0.29 | 0.0901 | 0.1926171 | 385,468 | -0.01415 | -10.56% |
| 6 Months | 0.20 | 0.32 | 0.0701 | 0.1816182 | 342,073 | -0.08015 | -40.08% |
| 1 Year | 0.0575 | 1.26 | 0.0575 | 0.3314243 | 520,316 | 0.06235 | 108.43% |
| 3 Years | 0.13 | 1.26 | 0.041 | 0.3276901 | 285,023 | -0.01015 | -7.81% |
| 5 Years | 0.1291 | 1.26 | 0.041 | 0.3229473 | 195,567 | -0.00925 | -7.16% |
ABMC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 08 2021 | 0.11985 | -0.00475 | -3.81% | 0.1248 | 0.132 | 0.113 | 402,554 |
| Mar 05 2021 | 0.1246 | -0.0151 | -10.81% | 0.14 | 0.14 | 0.1134 | 344,755 |
| Mar 04 2021 | 0.1397 | -0.0043 | -2.99% | 0.14535 | 0.1497 | 0.131 | 243,405 |
| Mar 03 2021 | 0.144 | -0.0189 | -11.6% | 0.15 | 0.1627 | 0.1405 | 265,257 |
| Mar 02 2021 | 0.1629 | 0.0009 | 0.56% | 0.1684 | 0.189 | 0.145 | 249,622 |
| Mar 01 2021 | 0.162 | -0.0167 | -9.35% | 0.1551 | 0.179 | 0.145 | 602,992 |
| Feb 26 2021 | 0.1787 | -0.0012 | -0.67% | 0.17555 | 0.1799 | 0.15805 | 419,736 |
| Feb 25 2021 | 0.1799 | -0.0098 | -5.17% | 0.1722 | 0.1897 | 0.171 | 462,317 |
| Feb 24 2021 | 0.1897 | -0.0098 | -4.91% | 0.1995 | 0.1995 | 0.171 | 310,438 |
| Feb 23 2021 | 0.1995 | -0.0034 | -1.68% | 0.19 | 0.2029 | 0.1755 | 364,201 |
| Feb 22 2021 | 0.2029 | -0.018 | -8.15% | 0.229 | 0.2477 | 0.19 | 204,411 |
| Feb 19 2021 | 0.2209 | -0.009 | -3.91% | 0.2006 | 0.2299 | 0.181 | 517,706 |
| Feb 18 2021 | 0.2299 | -0.02 | -8.0% | 0.2574 | 0.2574 | 0.2005 | 205,940 |
| Feb 17 2021 | 0.2499 | 0.00 | 0.0% | 0.246 | 0.2615 | 0.2351 | 359,259 |
| Feb 16 2021 | 0.2499 | -0.0101 | -3.88% | 0.266 | 0.266 | 0.234 | 389,855 |
| Feb 12 2021 | 0.26 | 0.02 | 8.33% | 0.24 | 0.27 | 0.20 | 1,052,611 |
| Feb 11 2021 | 0.24 | 0.0112 | 4.9% | 0.2285 | 0.24 | 0.21 | 713,389 |
| Feb 10 2021 | 0.2288 | 0.0138 | 6.42% | 0.225 | 0.236 | 0.21 | 623,062 |
| Feb 09 2021 | 0.215 | 0.015 | 7.5% | 0.21 | 0.23 | 0.1875 | 838,225 |
