ABTECH HOLDINGS INC Historical Stock Prices

ABHD 
$0.05
*  
-0.0049
-8.93 %
Get ABHD Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ABHD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.055  0.05  0.05 126,000
09/03/2015 0.0505 0.055 0.05 0.05 126,000
09/02/2015 0.0386 0.0894 0.0386 0.0549 440,500
09/01/2015 0.04 0.043 0.04 0.043 38,000
08/31/2015 0.038 0.04 0.0336 0.04 142,430
08/28/2015 0.0311 0.04 0.0311 0.038 89,570
08/27/2015 0.0311 0.0311 0.0311 0.0311 500
08/26/2015 0.035 0.035 0.035 0.035 30,000
08/25/2015 0.0275 0.0365 0.0275 0.0365 82,795
08/24/2015 0.035 0.035 0.016 0.025 175,094
08/21/2015 0.035 0.04 0.0301 0.0301 15,100
08/20/2015 0.03 0.035 0.03 0.03 50,800
08/19/2015 0.0385 0.039 0.0385 0.039 26,263
08/18/2015 0.04 0.04 0.0385 0.04 142,656
08/17/2015 0.04 0.04 0.0399 0.0399 2,310
08/14/2015 0.042 0.042 0.035 0.04 25,000
08/13/2015 0.042 0.042 0.0366 0.0366 54,599
08/12/2015 0.0385 0.042 0.0385 0.042 17,100
08/11/2015 0.035 0.035 0.035 0.035 1,200
08/10/2015 0.043 0.043 0.0385 0.0385 27,050
08/07/2015 0.04 0.04 0.04 0.04 00
08/06/2015 0.035 0.04 0.035 0.04 17,000
08/05/2015 0.045 0.0451 0.045 0.045 26,000
08/04/2015 0.044 0.05 0.04 0.045 26,700
08/03/2015 0.03 0.044 0.03 0.038 50,527
07/31/2015 0.0331 0.04 0.0331 0.04 21,000
07/30/2015 0.0351 0.045 0.0326 0.0326 108,074
07/29/2015 0.0351 0.0351 0.0351 0.0351 1,000
07/28/2015 0.035 0.045 0.035 0.045 59,870
07/27/2015 0.0326 0.0338 0.0325 0.0338 18,000
07/24/2015 0.0303 0.0308 0.0302 0.0302 85,000
07/23/2015 0.04 0.04 0.0302 0.0302 11,000
07/22/2015 0.0395 0.04 0.0302 0.0302 38,045
07/21/2015 0.0376 0.0399 0.0351 0.0395 47,400
07/20/2015 0.04 0.04 0.039 0.04 225,010
07/17/2015 0.035 0.035 0.035 0.035 00
07/16/2015 0.03 0.0395 0.03 0.035 16,345
07/15/2015 0.0252 0.03 0.0252 0.03 241,793
07/14/2015 0.031 0.031 0.0251 0.0251 130,400
07/13/2015 0.0348 0.0348 0.0309 0.0309 15,425
07/10/2015 0.028 0.037 0.028 0.0349 69,800
07/09/2015 0.0299 0.0299 0.0299 0.0299 40,216
07/08/2015 0.0324 0.0324 0.0298 0.0298 45,700
07/07/2015 0.0273 0.0312 0.02 0.0225 720,436
07/06/2015 0.0451 0.0452 0.028 0.028 730,700
07/02/2015 0.0475 0.0689 0.0451 0.0451 41,625
07/01/2015 0.0537 0.0537 0.0501 0.0501 70,900
06/30/2015 0.0649 0.0649 0.0537 0.0537 43,258
06/29/2015 0.0566 0.0566 0.0534 0.054 58,705
06/26/2015 0.05 0.0601 0.05 0.06 180,050
06/25/2015 0.0631 0.0631 0.05 0.0599 127,053
06/24/2015 0.063 0.0631 0.063 0.0631 1,000
06/23/2015 0.065 0.065 0.065 0.065 00
06/22/2015 0.065 0.065 0.06 0.065 25,798
06/19/2015 0.065 0.065 0.065 0.065 1,000
06/18/2015 0.065 0.065 0.057 0.065 8,250
06/17/2015 0.057 0.057 0.057 0.057 3,300
06/16/2015 0.0571 0.0571 0.0571 0.0571 200
06/15/2015 0.0568 0.06 0.0568 0.057 38,833
06/12/2015 0.057 0.057 0.057 0.057 00
06/11/2015 0.0551 0.07 0.0551 0.057 59,000
06/10/2015 0.07 0.07 0.07 0.07 1,223
06/09/2015 0.06 0.07 0.06 0.07 8,646
06/08/2015 0.065 0.07 0.055 0.07 55,000
06/05/2015 0.06 0.07 0.06 0.07 85,414
06/04/2015 0.055 0.06 0.055 0.06 145,167
06/03/2015 0.0692 0.0692 0.05 0.0595 147,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?