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 (%)
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%)
Apr 01, 2011 0.7000 0.7000 0.7000 0.7000 4,200 +0.00(+0.00%)
Mar 31, 2011 0.6500 0.7000 0.6500 0.7000 79,791 +0.05(+7.69%)
Mar 30, 2011 0.6500 0.6500 0.6500 0.6500 15,000 -0.05(-7.14%)
Mar 29, 2011 0.7000 0.7000 0.7000 0.7000 2,685 +0.02(+2.94%)
Mar 25, 2011 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 24, 2011 0.6800 0.6800 0.6800 0.6800 7,000 +0.03(+4.62%)
Mar 23, 2011 0.6500 1.010 0.5500 0.6500 110,433 +0.00(+0.00%)
Jan 19, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 18, 2011 0.7500 0.7500 0.6500 0.6500 4,200 +0.00(+0.00%)
Jan 14, 2011 0.6500 0.6500 0.6500 0.6500 30,000 +0.10(+18.18%)
Jan 04, 2011 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 31, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 13, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 08, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 03, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 02, 2010 0.5000 0.5000 0.5000 0.5000 5,866 +0.00(+0.00%)
Oct 28, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 27, 2010 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 14, 2010 0.5000 0.5000 0.5000 0 +0.44(+733.33%)
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.