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 31, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2020 0.1800 0.1800 0.1800 0 -0.16(-46.43%)
Aug 26, 2020 0.3360 0.3360 0.3360 0.3360 141 +0.09(+34.67%)
Aug 25, 2020 0.1630 0.3380 0.1520 0.2495 16,942 +0.07(+38.61%)
Aug 20, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 17, 2020 0.1800 0.1800 0.1800 0 -0.08(-30.77%)
Aug 14, 2020 0.2600 0.2600 0.2600 0.2600 200 +0.02(+8.33%)
Aug 13, 2020 0.2400 0.2400 0.2400 1 +0.00(+0.00%)
Aug 10, 2020 0.2400 0.2400 0.2400 0 -0.01(-3.23%)
Aug 06, 2020 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Aug 05, 2020 0.2420 0.2600 0.2420 0.2480 13,572 +0.06(+32.62%)
Aug 04, 2020 0.1870 0.1870 0.1870 0.1870 1,000 -0.02(-7.88%)
Jul 30, 2020 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Jul 27, 2020 0.2030 0.2030 0.2030 0 -0.06(-21.92%)
Jul 24, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.08%)
Jul 23, 2020 0.2600 0.2700 0.2598 0.2598 1,053 +0.04(+17.50%)
Jul 22, 2020 0.2700 0.2700 0.2211 0.2211 4,829 +0.02(+9.46%)
Jul 21, 2020 0.4600 0.4600 0.2020 0.2020 4,025 -0.29(-58.61%)
Jul 20, 2020 0.5000 0.5000 0.4880 0.4880 849 +0.25(+102.49%)
Jul 17, 2020 0.5000 0.5000 0.2410 0.2410 3,300 +0.08(+47.85%)
Jul 16, 2020 0.4820 0.4820 0.1630 0.1630 2,000 +0.01(+7.95%)
Jul 10, 2020 0.1510 0.1510 0.1510 0 -0.25(-62.06%)
Jul 09, 2020 0.3980 0.3980 0.3980 0.3980 108 -0.11(-21.34%)
Jul 08, 2020 0.4680 0.5060 0.4680 0.5060 3,000 +0.35(+235.10%)
Jul 02, 2020 0.1510 0.1510 0.1510 0 -0.05(-25.25%)
Jul 01, 2020 0.2530 0.2530 0.2020 0.2020 18,541 -0.05(-20.78%)
Jun 30, 2020 0.2550 0.2550 0.2550 10 +0.00(+0.00%)
Jun 24, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jun 23, 2020 0.2500 0.2500 0.2500 0.2500 160 -0.02(-8.09%)
Jun 18, 2020 0.2720 0.2720 0.2720 0 -0.24(-46.67%)
Jun 17, 2020 0.4700 0.5100 0.4700 0.5100 620 +0.29(+131.82%)
Jun 16, 2020 0.5100 0.5100 0.2200 0.2200 9,802 +0.02(+8.37%)
Jun 12, 2020 0.2030 0.2030 0.2030 0 -0.30(-59.40%)
Jun 11, 2020 0.1600 0.5000 0.1500 0.5000 3,647 -0.01(-1.96%)
Jun 10, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Jun 09, 2020 0.5100 0.5100 0.5100 0.5100 1,026 +0.00(+0.00%)
Jun 08, 2020 0.2000 0.5100 0.2000 0.5100 1,678 +0.34(+198.25%)
Jun 05, 2020 0.1710 0.1710 0.1710 0.1710 1,000 -0.32(-65.10%)
Jun 03, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 30 +0.00(+0.00%)
Jun 01, 2020 0.4900 0.4900 0.4900 4 +0.00(+0.00%)
May 27, 2020 0.4900 0.4900 0.4900 0 +0.32(+186.55%)
May 20, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
May 13, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
May 11, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.59%)
May 01, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1700 0.1700 0.1700 447 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 24, 2020 0.2000 0.2000 0.1700 0.1700 4,000 -0.13(-43.33%)
Apr 23, 2020 0.2800 0.3001 0.2800 0.3000 20,193 +0.02(+7.14%)
Apr 21, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Apr 20, 2020 0.2600 0.2700 0.2600 0.2600 10,427 -0.02(-7.14%)
Apr 17, 2020 0.0830 0.2800 0.0830 0.2800 1,900 +0.13(+86.67%)
Apr 16, 2020 0.1400 0.1500 0.1400 0.1500 7,000 +0.00(+0.00%)
Apr 15, 2020 0.1000 0.1500 0.1000 0.1500 1,600 -0.13(-46.43%)
Apr 14, 2020 0.2800 0.2800 0.2800 0.2800 1,100 +0.00(+0.00%)
Apr 13, 2020 0.2800 0.2800 0.2800 14 +0.00(+0.00%)
Apr 09, 2020 0.2980 0.2980 0.2480 0.2800 1,400 +0.10(+57.30%)
Apr 07, 2020 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Apr 06, 2020 0.0360 0.1780 0.0360 0.1780 1,476 +0.00(+0.00%)
Mar 30, 2020 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Mar 26, 2020 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Mar 25, 2020 0.1780 0.1780 0.1780 0.1780 2,650 +0.00(+0.00%)
Mar 24, 2020 0.1780 0.1780 0.1780 5 +0.00(+0.00%)
Mar 23, 2020 0.1780 0.1780 0.1780 1 +0.00(+0.00%)
Mar 20, 2020 0.1780 0.1780 0.1780 0.1780 2,700 -0.00(-0.56%)
Mar 19, 2020 0.1880 0.1890 0.1780 0.1790 5,722 +0.14(+426.47%)
Mar 17, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Mar 16, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Mar 13, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+0.00%)
Mar 11, 2020 0.0340 0.0340 0.0340 0 -0.16(-82.11%)
Mar 10, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.15(+352.38%)
Mar 09, 2020 0.0420 0.0420 0.0420 78 +0.00(+0.00%)
Mar 06, 2020 0.0420 0.0420 0.0420 25 +0.00(+0.00%)
Mar 05, 2020 0.0420 0.0420 0.0420 26 +0.00(+0.00%)
Mar 02, 2020 0.0420 0.0420 0.0420 0 -0.02(-31.15%)
Feb 28, 2020 0.0610 0.0610 0.0610 0.0610 100 +0.00(+0.00%)
Feb 27, 2020 0.0610 0.0610 0.0610 0.0610 1,000 -0.01(-17.57%)
Jan 30, 2020 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jan 22, 2020 0.0740 0.0740 0.0740 0 -0.13(-63.00%)
Jan 21, 2020 0.1000 0.2000 0.0900 0.2000 11,000 +0.10(+100.00%)
Jan 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2020 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Dec 31, 2019 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Dec 27, 2019 0.1000 0.1000 0.1000 0 -0.05(-32.89%)
Dec 19, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 17, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 11, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 04, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Dec 02, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Nov 27, 2019 0.1490 0.1490 0.1490 0 +0.10(+217.02%)
Nov 20, 2019 0.0470 0.0470 0.0470 0 -0.01(-22.95%)
Oct 16, 2019 0.0610 0.0610 0.0610 0 -0.13(-67.72%)
Oct 14, 2019 0.1890 0.1890 0.1890 0 -0.01(-5.50%)
Oct 07, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 01, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 25, 2019 0.2000 0.2000 0.2000 0 +0.19(+1566.67%)
Sep 24, 2019 0.0120 0.0120 0.0120 0.0120 15,000 -0.04(-76.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0 -0.14(-73.54%)
Sep 11, 2019 0.1890 0.1890 0.1890 0 +0.04(+26.00%)
Sep 06, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
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.