Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Biomedical Technologies Inc (OP: ABMT )

0.0006 UNCHANGED
Last Price Updated: 2:25 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2012 1.520 1.520 1.520 1.520 0 +0.31(+25.62%)
Mar 27, 2012 1.210 1.210 1.210 0 +0.01(+0.83%)
Mar 26, 2012 2.250 2.250 0.6700 1.200 5,818 -0.78(-39.39%)
Mar 23, 2012 1.270 1.980 1.270 1.980 2,000 +0.73(+58.40%)
Mar 14, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 13, 2012 1.500 1.980 1.250 1.250 1,085 +0.00(+0.00%)
Mar 12, 2012 1.250 1.250 1.240 1.250 2,342 +0.01(+0.81%)
Mar 08, 2012 1.240 1.240 1.240 0 +0.24(+24.00%)
Mar 05, 2012 1.000 1.000 1.000 0 +0.40(+66.67%)
Mar 02, 2012 0.6000 0.6000 0.6000 0.6000 500 -0.10(-14.29%)
Feb 28, 2012 0.7000 0.7000 0.7000 0.7000 0 -0.54(-43.55%)
Feb 27, 2012 1.980 1.980 1.240 1.240 4,650 +0.63(+103.28%)
Feb 24, 2012 0.6100 0.6100 0.6100 0.6100 500 -0.29(-32.22%)
Feb 23, 2012 0.5100 0.9000 0.5100 0.9000 3,250 +0.39(+76.47%)
Feb 21, 2012 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 15, 2012 0.5100 0.5100 0.5100 0 -1.47(-74.24%)
Feb 13, 2012 1.980 1.980 1.980 0 +0.97(+96.04%)
Feb 09, 2012 1.010 1.010 1.010 0 -0.24(-19.20%)
Feb 08, 2012 1.250 1.300 1.010 1.250 2,200 -0.05(-3.85%)
Feb 07, 2012 1.250 1.300 1.250 1.300 1,500 +1.10(+550.00%)
Dec 30, 2011 0.2000 0.2000 0.2000 0 -1.05(-84.00%)
Dec 13, 2011 1.250 1.250 1.250 1.250 0 +1.05(+525.00%)
Dec 07, 2011 0.2000 0.2000 0.2000 0.2000 0 -0.55(-73.33%)
Nov 07, 2011 0.7500 0.7500 0.7500 0 +0.55(+275.00%)
Oct 20, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 12, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2011 0.2000 0.2000 0.2000 0.2000 100 -0.05(-20.00%)
Oct 06, 2011 0.2500 0.2500 0.2500 0 -0.26(-50.98%)
Oct 05, 2011 0.5100 0.5100 0.5100 0.5100 320 +0.00(+0.00%)
Oct 04, 2011 1.280 1.280 0.5100 0.5100 3,878 -0.77(-60.16%)
Oct 03, 2011 1.280 1.280 1.280 1.280 400 +0.00(+0.00%)
Sep 13, 2011 1.280 1.280 1.280 0 -0.92(-41.82%)
Sep 12, 2011 2.200 2.200 2.200 2.200 650 -0.25(-10.20%)
Sep 09, 2011 2.450 2.450 2.450 2.450 263 +0.20(+8.89%)
Sep 08, 2011 2.250 2.250 2.250 2.250 770 +0.00(+0.00%)
Sep 02, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 30, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 25, 2011 2.250 2.250 2.250 0 +0.04(+1.81%)
Aug 18, 2011 2.210 2.210 2.210 0 +0.01(+0.45%)
Aug 16, 2011 2.200 2.200 2.200 0 -0.15(-6.38%)
Aug 15, 2011 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Aug 12, 2011 2.450 2.450 2.350 2.350 813 +0.15(+6.82%)
Aug 09, 2011 2.200 2.200 2.200 0 -0.09(-3.93%)
Aug 08, 2011 2.300 2.400 2.290 2.290 6,619 -0.11(-4.58%)
Aug 04, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 03, 2011 2.400 2.400 2.400 2.400 850 +0.00(+0.00%)
Aug 02, 2011 2.400 2.400 2.400 2.400 2,000 +0.05(+2.13%)
Aug 01, 2011 2.350 2.350 2.350 2.350 413 +0.05(+2.17%)
Jul 28, 2011 2.300 2.300 2.300 0 +0.56(+32.18%)
Jul 27, 2011 2.250 2.250 1.740 1.740 4,669 -0.71(-28.98%)
Jul 26, 2011 2.450 2.450 2.440 2.450 2,813 +0.08(+3.38%)
Jul 25, 2011 2.450 2.450 2.370 2.370 5,335 +0.00(+0.00%)
Jul 22, 2011 2.300 2.370 2.290 2.370 14,440 +0.10(+4.41%)
Jul 21, 2011 3.500 3.500 2.100 2.270 35,621 -0.73(-24.33%)
Jul 20, 2011 2.050 3.000 2.000 3.000 11,612 +1.00(+50.00%)
Jul 19, 2011 2.000 2.000 1.920 2.000 18,447 +0.08(+4.17%)
Jul 18, 2011 1.850 1.920 1.850 1.920 9,776 +0.17(+9.71%)
Jul 15, 2011 1.650 1.750 1.650 1.750 7,400 +0.10(+6.06%)
Jul 14, 2011 1.650 1.650 1.650 1.650 1,200 +0.00(+0.00%)
Jul 13, 2011 1.650 1.650 1.650 1.650 4,925 +0.00(+0.00%)
Jul 12, 2011 1.490 1.650 1.490 1.650 11,809 +0.20(+13.79%)
Jul 11, 2011 1.500 1.500 1.450 1.450 9,884 +0.00(+0.00%)
Jul 08, 2011 1.450 1.450 1.450 1.450 200 +0.00(+0.00%)
Jul 07, 2011 1.400 1.450 1.400 1.450 6,850 +0.05(+3.57%)
Jul 06, 2011 1.400 1.400 1.400 1.400 11,965 +0.00(+0.00%)
Jul 05, 2011 1.400 1.400 1.400 1.400 2,030 +0.00(+0.00%)
Jul 01, 2011 1.400 1.400 1.400 1.400 4,000 +0.00(+0.00%)
Jun 28, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 27, 2011 1.400 1.400 1.400 1.400 10,683 +0.00(+0.00%)
Jun 24, 2011 1.200 1.400 1.200 1.400 76,564 +0.20(+16.67%)
Jun 23, 2011 1.150 1.200 1.150 1.200 16,648 +0.10(+9.09%)
Jun 22, 2011 1.100 1.100 1.100 1.100 5,727 +0.00(+0.00%)
Jun 21, 2011 1.050 1.100 1.050 1.100 7,380 +0.05(+4.76%)
Jun 16, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 06, 2011 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 31, 2011 1.050 1.050 1.050 0 +0.01(+0.96%)
May 24, 2011 1.010 1.040 1.010 1.040 5,000 +0.03(+2.97%)
May 12, 2011 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 29, 2011 0.9800 0.9800 0.9800 0 -0.05(-4.85%)
Apr 28, 2011 1.030 1.030 1.030 1.030 600 -0.01(-0.96%)
Apr 27, 2011 0.8900 1.040 0.8900 1.040 1,000 +0.09(+9.47%)
Apr 20, 2011 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Apr 19, 2011 0.8500 0.9500 0.8500 0.9400 34,650 +0.09(+10.59%)
Apr 18, 2011 0.8500 0.8500 0.8500 0.8500 600 +0.05(+6.25%)
Apr 13, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 12, 2011 0.7500 0.8000 0.7500 0.8000 20,500 +0.10(+14.29%)
Apr 08, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 05, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 04, 2011 0.7500 0.7500 0.7000 0.7000 18,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.