American Business Bank (QX) Historical Data - AMBZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
American Business Bank (QX) (AMBZ)
American Business Bank (QX) (AMBZ) Historical

American Business Bank (QX) (AMBZ)

33.50

0.00

(0.00%)

Closed May 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	33.5	33.75	32.99	4695	33.5	CS
4	-2.75	-7.58620689655	36.25	36.48	31.51	8087	33.89200337	CS
12	-3.6	-9.70350404313	37.1	37.74	31.51	8663	35.8683619	CS
26	4.3	14.7260273973	29.2	39.54	26.11	7319	34.75233854	CS
52	0.3	0.903614457831	33.2	39.54	25.43	8697	31.35996347	CS
156	-6.9	-17.0792079208	40.4	43.5	25.14	7786	35.74884991	CS
260	-2.5	-6.94444444444	36	43.5	20.75	7632	33.45850377	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	33.5	0	0.00	33.159999	33.5	33.159999	7693
1714425780	33.5	0	0.00	33.5	33.5	33.5	0
1714166580	33.5	0	0.00	33.15	33.5	33.15	1300
1714080300	33.5	0	0.00	33.11	33.5	32.99	7879
1713994020	33.5	-0.25	-0.74	33.5	33.75	33.5	1907
1713907740	33.75	0.25	0.75	33.66	33.75	33.25	3646
1713821340	33.5	0	0.00	33.299999	33.5	33	4344
1713561900	33.5	0	0.00	33.64	34.15	31.51	17568
1713475500	33.5	0	0.00	33.5	33.5	33.5	0
1713389100	33.5	0.56	1.70	32.5	33.5	32.5	700
1713302940	32.939999	0.44	1.35	32.2	32.939999	32	30285
1713216000	32.5	-0.81	-2.43	33.32	33.5	32.17	9326
1712957160	33.31	-0.44	-1.30	33.76	33.76	33.299999	10497
1712870760	33.75	-1.2	-3.43	34.5	34.74	33.75	11875
1712784000	34.95	-0.79	-2.21	35.26	35.26	33.75	13788
1712698140	35.74	-0.25	-0.69	35.51	35.74	35.28	1190
1712611200	35.99	0.24	0.67	35.57	36	35.41	18200
1712352000	35.75	-0.25	-0.69	35.9	35.9	35.58	1187
1712265780	36	-0.48	-1.32	36.02	36.25	36	3420
1712179500	36.48	-0.02	-0.05	36.25	36.48	36.1	760
1712092980	36.5	-0.19	-0.52	36.51	36.68	36.5	5200
1712006940	36.69	-0.31	-0.84	37	37	36.5	13770
1711660800	37	0	0.00	37	37.38	36.99	6300
1711574580	37	-0.3	-0.80	37	37.3	36.78	6135
1711488540	37.3	0.3	0.81	36.53	37.3	36.53	4947
1711401600	37	-0.28	-0.75	36.53	37	36.53	1058
1711142640	37.28	0	0.00	37.28	37.28	37.28	0
1711056240	37.28	0.2	0.54	37.28	37.28	37.28	600
1710970140	37.08	0.09	0.24	36.99	37.3	36.8	7824
1710883200	36.99	0	0.00	36.99	36.99	36.99	0
1710796800	36.99	0.24	0.65	36.16	36.99	36.16	1893
1710537720	36.75	-0.15	-0.41	36	36.75	35.89	39498
1710451740	36.9	0	0.00	36.9	36.9	36.9	0
1710365340	36.9	0	0.00	36.9	36.9	36.9	0
1710278940	36.9	-0.06	-0.16	36.9	37	36.5	3238
1710192540	36.96	-0.39	-1.04	37.02	37.3	36.96	10461
1709936640	37.35	0.11	0.30	37.34	37.35	37.02	3521
1709850360	37.24	-0.14	-0.37	37.25	37.35	37.05	13186
1709764020	37.38	0	0.00	37.38	37.38	37.38	0
1709677620	37.38	0.08	0.21	37	37.38	36.65	4315
1709590980	37.3	0.55	1.50	36.31	37.3	36.31	14640
1709332140	36.75	0.25	0.68	36.75	36.8	36.75	1597
1709245440	36.5	0.1	0.27	36.21	36.91	36.21	32935
1709159100	36.4	-0.51	-1.38	36.64	36.9	35.71	13699
1709072940	36.91	-0.08	-0.22	37.38	37.38	36.57	12058
1708986000	36.99	0	0.00	36.99	36.99	36.99	0
1708726800	36.99	0.08	0.22	36.61	36.99	36.61	14549
1708640940	36.91	-0.01	-0.03	36.68	36.91	36.65	2916
1708554000	36.92	0.02	0.05	36.8	36.92	36.56	2200
1708467600	36.9	-0.49	-1.31	36.64	36.93	36.64	12555
1708122540	37.39	0	0.00	37.39	37.39	37.39	0
1708036140	37.39	0.29	0.78	37.09	37.39	36.6101	5722
1707949620	37.1	-0.4	-1.07	37.35	37.48	36.56	12607
1707863340	37.5	-0.23	-0.61	37.31	37.5	37.31	2461
1707776940	37.73	0.33	0.88	37.4	37.73	37.4	5399
1707517680	37.4	0	0.00	37.4	37.4	37.4	0
1707431280	37.4	0	0.00	37	37.74	37	4478
1707344940	37.4	0.4	1.08	37.1	37.4	37.1	10502
1707258480	37	-0.6	-1.60	37.16	37.4	37	18531
1707172140	37.6	-0.25	-0.66	37.51	37.89	37.25	3294
1706912580	37.85	-0.24	-0.63	37.86	38	37.85	3551
1706826540	38.09	-0.1	-0.26	38.038	38.19	37.95	2582

American Business Bank (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions