American Business Bank (QX) (AMBZ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.81818181818 | 35.75 | 36.99 | 35.25 | 3791 | 36.07697494 | CS |
| 4 | 0.3899 | 1.08275178353 | 36.0101 | 36.99 | 35.25 | 3292 | 36.03092371 | CS |
| 12 | 5.1 | 16.2939297125 | 31.3 | 36.99 | 29.75 | 7058 | 32.16005794 | CS |
| 26 | 0.19 | 0.524716929025 | 36.21 | 37.38 | 29.75 | 7601 | 33.58868498 | CS |
| 52 | 7.6 | 26.3888888889 | 28.8 | 39.54 | 26.11 | 7155 | 33.0640701 | CS |
| 156 | 0.17 | 0.469224399669 | 36.23 | 43.5 | 25.14 | 7670 | 34.9074886 | CS |
| 260 | 2.1 | 6.12244897959 | 34.3 | 43.5 | 20.75 | 7747 | 33.32117689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725052800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1724966400 | 36.4 | -0.09 | -0.25 | 36.4 | 36.4 | 36.39 | 886 |
| 1724880360 | 36.49 | -0.07 | -0.19 | 36.13 | 36.5 | 36.13 | 925 |
| 1724794080 | 36.56 | 0.69 | 1.92 | 35.81 | 36.56 | 35.81 | 2151 |
| 1724707740 | 35.87 | -0.13 | -0.36 | 36.01 | 36.01 | 35.25 | 4255 |
| 1724448480 | 36 | -0.17 | -0.47 | 35.75 | 36.99 | 35.75 | 10738 |
| 1724362140 | 36.17 | 0.17 | 0.47 | 35.75 | 36.17 | 35.75 | 1700 |
| 1724275200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1724188800 | 36 | 0 | 0.00 | 35.8 | 36.17 | 35.75 | 1650 |
| 1724102880 | 36 | -0.2 | -0.55 | 35.81 | 36 | 35.81 | 811 |
| 1723843740 | 36.2 | -0.04 | -0.11 | 36 | 36.2 | 36 | 300 |
| 1723756860 | 36.24 | 0.24 | 0.67 | 36 | 36.24 | 36 | 3000 |
| 1723670820 | 36 | -0.7 | -1.91 | 35.77 | 36 | 35.65 | 8174 |
| 1723584360 | 36.7 | 0.7 | 1.94 | 36.7 | 36.7 | 36.7 | 150 |
| 1723497900 | 36 | 0.25 | 0.70 | 35.99 | 36 | 35.65 | 3568 |
| 1723238400 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 0 |
| 1723152000 | 35.75 | -0.24 | -0.67 | 35.75 | 36.5 | 35.75 | 10060 |
| 1723065720 | 35.99 | -0.01 | -0.03 | 35.75 | 35.99 | 35.75 | 1921 |
| 1722979800 | 36 | -0.2 | -0.55 | 35.7501 | 36.1 | 35.75 | 3820 |
| 1722893340 | 36.1999 | -0.47 | -1.28 | 35.9 | 36.2 | 35.75 | 3648 |
| 1722634140 | 36.67 | -0.03 | -0.08 | 36.0101 | 36.68 | 36 | 1499 |
| 1722547740 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1722461340 | 36.7 | 0.7 | 1.94 | 36.6 | 36.7 | 36.54 | 2620 |
| 1722374820 | 36 | -0.3 | -0.83 | 36 | 36.69 | 36 | 1703 |
| 1722288180 | 36.3 | 0.3 | 0.83 | 36 | 36.3 | 35.51 | 6525 |
| 1722029100 | 36 | -0.33 | -0.91 | 36 | 36 | 35.55 | 2396 |
| 1721942400 | 36.33 | 1.83 | 5.30 | 34.74 | 36.33 | 34.74 | 1801 |
| 1721856480 | 34.5 | 0 | 0.00 | 34.07 | 34.5 | 33.9669 | 10021 |
| 1721770140 | 34.5 | 1 | 2.99 | 33.509999 | 34.5 | 33.25 | 19080 |
| 1721683740 | 33.5 | -0.4 | -1.18 | 33.96 | 33.96 | 33.25 | 6798 |
| 1721424180 | 33.9 | -0.3 | -0.88 | 34.21 | 34.21 | 33.9 | 1305 |
| 1721337960 | 34.2 | 0.31 | 0.91 | 33.97 | 34.5 | 33.97 | 8460 |
| 1721251320 | 33.89 | -0.01 | -0.03 | 33.47 | 33.89 | 33.47 | 1764 |
| 1721164920 | 33.9 | 0.65 | 1.95 | 33.5 | 33.91 | 33.5 | 1986 |
| 1721078940 | 33.25 | 1.3 | 4.07 | 31.95 | 33.25 | 31.95 | 9242 |
| 1720819200 | 31.95 | 0.25 | 0.79 | 31.13 | 31.95 | 31.13 | 873 |
| 1720733280 | 31.7 | 0.7 | 2.26 | 31.3 | 31.95 | 31 | 12593 |
| 1720646880 | 31 | 0.75 | 2.48 | 30.47 | 31 | 30.3 | 2500 |
| 1720560540 | 30.25 | 0 | 0.00 | 30.2775 | 30.2775 | 29.75 | 96057 |
| 1720473600 | 30.25 | 0 | 0.00 | 30.16 | 30.34 | 30.06 | 2925 |
| 1720214640 | 30.25 | 0 | 0.00 | 30.25 | 30.47 | 30.21 | 1479 |
| 1720042140 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1719955740 | 30.25 | 0 | 0.00 | 30.25 | 30.45 | 30.25 | 829 |
| 1719868980 | 30.25 | -0.24 | -0.79 | 30.11 | 30.48 | 30.05 | 4300 |
| 1719610020 | 30.49 | 0.1 | 0.33 | 30.39 | 30.49 | 30.3 | 3150 |
| 1719523200 | 30.39 | 0 | 0.00 | 30.39 | 30.39 | 30.39 | 200 |
| 1719437040 | 30.39 | 0 | 0.00 | 30.39 | 30.39 | 30.39 | 100 |
| 1719350880 | 30.39 | -0.09 | -0.30 | 30.13 | 30.39 | 30.13 | 2167 |
| 1719264420 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1719005220 | 30.48 | -0.17 | -0.55 | 30.5 | 30.5 | 30.2 | 5156 |
| 1718918640 | 30.65 | -0.04 | -0.13 | 30.51 | 30.65 | 30.51 | 703 |
| 1718746140 | 30.69 | 0.19 | 0.62 | 30.68 | 30.69 | 30.68 | 1500 |
| 1718659680 | 30.5 | 0 | 0.00 | 30.55 | 30.9 | 30.35 | 13831 |
| 1718400300 | 30.5 | 0.3 | 0.99 | 30.05 | 30.5 | 30.05 | 53854 |
| 1718314140 | 30.2 | -1.09 | -3.48 | 30.6 | 30.79 | 30.05 | 20722 |
| 1718227380 | 31.29 | 0.6 | 1.96 | 30.7 | 31.29 | 30.61 | 14085 |
| 1718141340 | 30.69 | -0.51 | -1.63 | 31.25 | 31.4 | 30.69 | 1845 |
| 1718054880 | 31.2 | -0.2 | -0.64 | 31.3 | 31.3 | 30.65 | 2745 |
| 1717795800 | 31.4 | 0 | 0.00 | 31.3 | 31.4 | 31.3 | 708 |
| 1717709400 | 31.4 | -0.05 | -0.16 | 31.4 | 31.4 | 31.3 | 2553 |
| 1717622460 | 31.45 | -0.3 | -0.94 | 31.32 | 31.98 | 31.32 | 4500 |
| 1717536360 | 31.75 | -0.25 | -0.78 | 31.9 | 31.9 | 31.25 | 2468 |
| 1717450140 | 32 | -0.25 | -0.78 | 32.11 | 32.299999 | 32 | 3739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
