ABTECH HOLDINGS INC Historical Stock Prices

ABHD 
$0.054
*  
-0.0059
-9.85 %
Get ABHD Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading ABHD now


Community Rating:
View:    ABHD After Hours
 
 
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 26-MAR-2015 TO 26-JUN-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  0.0565  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
06/02/2015 0.0742 0.0742 0.06 0.07 115,200
06/01/2015 0.0793 0.0793 0.0741 0.0742 27,523
05/29/2015 0.0795 0.0833 0.0793 0.0793 43,999
05/28/2015 0.0835 0.0835 0.0795 0.08 41,780
05/27/2015 0.0801 0.0835 0.0791 0.0801 95,934
05/26/2015 0.09 0.09 0.0791 0.0791 31,000
05/22/2015 0.085 0.085 0.08 0.08 17,415
05/21/2015 0.0791 0.085 0.0791 0.0849 93,524
05/20/2015 0.083 0.085 0.0725 0.0725 70,500
05/19/2015 0.085 0.085 0.081 0.081 54,166
05/18/2015 0.095 0.095 0.08 0.082 38,370
05/15/2015 0.09 0.095 0.075 0.0895 537,990
05/14/2015 0.091 0.1 0.09 0.1 58,660
05/13/2015 0.1088 0.1088 0.09 0.095 43,067
05/12/2015 0.105 0.105 0.0909 0.0909 9,065
05/11/2015 0.1085 0.1107 0.0885 0.0885 72,802
05/08/2015 0.1 0.1085 0.088 0.1084 115,300
05/07/2015 0.103 0.1084 0.098 0.098 178,099
05/06/2015 0.09 0.105 0.09 0.1031 198,523
05/05/2015 0.138 0.138 0.065 0.085 1,275,613
05/04/2015 0.1811 0.1899 0.13 0.14 325,437
05/01/2015 0.18 0.19 0.18 0.181 18,500
04/30/2015 0.16 0.195 0.16 0.195 71,971
04/29/2015 0.207 0.207 0.155 0.1997 152,843
04/28/2015 0.219 0.219 0.207 0.207 32,617
04/27/2015 0.215 0.219 0.207 0.217 336,534
04/24/2015 0.21 0.216 0.2 0.215 27,226
04/23/2015 0.176 0.2108 0.176 0.21 120,191
04/22/2015 0.2401 0.2405 0.14 0.225 743,000
04/21/2015 0.2655 0.2655 0.24 0.255 139,619
04/20/2015 0.28 0.28 0.2525 0.265 149,324
04/17/2015 0.26 0.285 0.26 0.28 91,939
04/16/2015 0.28 0.28 0.265 0.28 101,421
04/15/2015 0.2801 0.2999 0.28 0.2998 30,443
04/14/2015 0.2995 0.31 0.2612 0.3 264,800
04/13/2015 0.2891 0.3049 0.2891 0.2891 50,540
04/10/2015 0.2955 0.302 0.2891 0.3019 3,200
04/09/2015 0.31 0.31 0.288 0.3029 50,600
04/08/2015 0.2945 0.3 0.2945 0.3 11,700
04/07/2015 0.288 0.3 0.288 0.3 64,918
04/06/2015 0.29 0.2975 0.285 0.2949 86,451
04/02/2015 0.3025 0.31 0.285 0.2999 24,688
04/01/2015 0.303 0.31 0.29 0.305 61,400
03/31/2015 0.312 0.312 0.3 0.305 23,718
03/30/2015 0.2967 0.3229 0.2951 0.314 22,154
03/27/2015 0.3265 0.3265 0.2901 0.3142 124,900
03/26/2015 0.33 0.33 0.3001 0.3259 17,189
*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?