American Business Bank (QX) (AMBZ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -1.60997732426 | 44.1 | 44.1 | 43 | 11050 | 43.38388789 | CS |
| 4 | -0.1 | -0.229937916762 | 43.49 | 44.29 | 41.25 | 12611 | 43.01708546 | CS |
| 12 | 3.34 | 8.33957553059 | 40.05 | 44.75 | 40.05 | 8471 | 42.97247323 | CS |
| 26 | 7.39 | 20.5277777778 | 36 | 44.75 | 34.43 | 6338 | 40.67424537 | CS |
| 52 | 7.84 | 22.0534458509 | 35.55 | 44.75 | 29.75 | 7486 | 36.89967637 | CS |
| 156 | 1.5 | 3.58080687515 | 41.89 | 44.75 | 25.14 | 7510 | 35.22720545 | CS |
| 260 | 7.59 | 21.2011173184 | 35.8 | 44.75 | 20.75 | 7769 | 33.83785476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 43.39 | 0.14 | 0.32 | 43.49 | 43.49 | 43.01 | 2498 |
| 1737757440 | 43.25 | 0 | 0.00 | 43.1 | 43.25 | 43.1 | 17853 |
| 1737671220 | 43.25 | 0 | 0.00 | 43.01 | 43.49 | 43.01 | 8273 |
| 1737584640 | 43.25 | -0.36 | -0.83 | 43.31 | 43.7 | 43 | 7050 |
| 1737498540 | 43.61 | -0.58 | -1.31 | 44.1 | 44.1 | 43 | 19577 |
| 1737152820 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1737066420 | 44.19 | -0.01 | -0.02 | 43.97 | 44.19 | 43.89 | 1965 |
| 1736979720 | 44.2 | 0.23 | 0.52 | 43.97 | 44.29 | 43.97 | 12200 |
| 1736893380 | 43.97 | 2.27 | 5.44 | 42 | 43.97 | 42 | 30900 |
| 1736806800 | 41.7 | -0.4 | -0.95 | 41.54 | 42 | 41.25 | 44174 |
| 1736547720 | 42.1 | -0.4 | -0.94 | 42.5 | 42.5 | 41.5 | 13409 |
| 1736375340 | 42.5 | -0.48 | -1.12 | 42.75 | 42.98 | 42.4 | 14325 |
| 1736288940 | 42.98 | -0.52 | -1.20 | 42.38 | 42.99 | 42.35 | 2510 |
| 1736202180 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735942980 | 43.5 | -0.05 | -0.11 | 42.61 | 43.75 | 42.5 | 4865 |
| 1735856700 | 43.55 | -0.45 | -1.02 | 44 | 44.15 | 43.55 | 500 |
| 1735683960 | 44 | 0.51 | 1.17 | 43.49 | 44.01 | 43.27 | 9070 |
| 1735597740 | 43.49 | 0.74 | 1.73 | 42.8 | 43.49 | 42.46 | 3164 |
| 1735338000 | 42.75 | 0.2 | 0.47 | 42.75 | 42.76 | 42.75 | 2740 |
| 1735252020 | 42.55 | -0.45 | -1.05 | 43 | 43.2 | 42.5 | 1954 |
| 1735078200 | 43 | 0.1 | 0.23 | 43 | 43.25 | 42.31 | 3232 |
| 1734992400 | 42.9 | -1.4 | -3.16 | 43.71 | 43.9 | 42.35 | 4431 |
| 1734733200 | 44.3 | 0.39 | 0.89 | 44.3 | 44.3 | 44.3 | 100 |
| 1734646800 | 43.9075 | -0.19 | -0.44 | 44.1 | 44.1 | 43.52 | 2805 |
| 1734560940 | 44.1 | 0 | 0.00 | 43.86 | 44.36 | 43.75 | 2703 |
| 1734474540 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1734388140 | 44.1 | 0 | 0.00 | 43.75 | 44.1 | 43.53 | 4350 |
| 1734128880 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1734042480 | 44.1 | -0.04 | -0.09 | 44 | 44.1 | 44 | 1331 |
| 1733955900 | 44.14 | 0.14 | 0.32 | 44.14 | 44.14 | 44.14 | 216 |
| 1733869200 | 44 | 0.25 | 0.57 | 44 | 44 | 44 | 5021 |
| 1733782800 | 43.75 | -0.65 | -1.46 | 44.4 | 44.4 | 43.75 | 4930 |
| 1733523780 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1733437380 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1733350980 | 44.4 | -0.35 | -0.78 | 44.57 | 44.69 | 44.4 | 2685 |
| 1733264700 | 44.75 | 0 | 0.00 | 44.55 | 44.75 | 44.51 | 7315 |
| 1733178180 | 44.75 | 0 | 0.00 | 44.74 | 44.75 | 44.74 | 836 |
| 1732918200 | 44.75 | 0.25 | 0.56 | 43.54 | 44.75 | 43.54 | 7199 |
| 1732746540 | 44.5 | 0.01 | 0.02 | 44.5 | 44.5 | 44.5 | 1767 |
| 1732660140 | 44.49 | 0.14 | 0.32 | 44.35 | 44.49 | 43.51 | 1659 |
| 1732573560 | 44.35 | 0.7 | 1.60 | 43.95 | 44.35 | 43.95 | 2142 |
| 1732314000 | 43.65 | -0.07 | -0.16 | 43.75 | 43.94 | 43.28 | 22203 |
| 1732227900 | 43.72 | -0.05 | -0.11 | 43.75 | 43.76 | 43.27 | 9472 |
| 1732141740 | 43.77 | 0.03 | 0.07 | 43.74 | 43.77 | 43.74 | 4500 |
| 1732054800 | 43.74 | 0 | 0.00 | 43.25 | 43.74 | 43.25 | 569 |
| 1731968640 | 43.74 | -0.01 | -0.02 | 43.5 | 43.74 | 43.5 | 9600 |
| 1731709260 | 43.75 | 0.25 | 0.57 | 43.5 | 43.75 | 43.5 | 17600 |
| 1731622800 | 43.5 | 0 | 0.00 | 43 | 43.5 | 43 | 3800 |
| 1731536760 | 43.5 | 0.52 | 1.21 | 43.5 | 43.5 | 43.5 | 100 |
| 1731450480 | 42.98 | 0.09 | 0.21 | 42.89 | 43.49 | 42.25 | 10890 |
| 1731363600 | 42.89 | 0.79 | 1.88 | 42.01 | 42.89 | 41.55 | 13300 |
| 1731104400 | 42.1 | 0.05 | 0.12 | 42 | 42.49 | 41.55 | 7705 |
| 1731018540 | 42.05 | 0.15 | 0.36 | 42 | 42.25 | 42 | 20626 |
| 1730931600 | 41.9 | 1.65 | 4.10 | 40.07 | 42.48 | 40.07 | 18670 |
| 1730845680 | 40.25 | 0 | 0.00 | 40.05 | 40.5 | 40.05 | 26307 |
| 1730759160 | 40.25 | 0.01 | 0.02 | 40.24 | 40.25 | 40 | 2102 |
| 1730496420 | 40.24 | 0.03 | 0.07 | 40 | 40.25 | 39.5 | 30420 |
| 1730409780 | 40.21 | 0.72 | 1.82 | 39.8 | 40.21 | 39.8 | 2946 |
| 1730323500 | 39.49 | 0.49 | 1.26 | 39 | 39.8 | 38.98 | 11382 |
| 1730237280 | 39 | 0 | 0.00 | 38.81 | 39 | 38.81 | 318 |
| 1730150880 | 39 | 0.02 | 0.05 | 38.65 | 39 | 38.64 | 1742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
