Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	ABMBF	0.0339	0.0339	0.0339	0.0339	-0.00205	7,000	1	0.029	0.039
2024-04-29	Q	ABMBF	0.0369	0.0369	0.03595	0.03595	0.00215	44,500	3	0.0339	0.05
2024-04-26	Q	ABMBF				0.0338				0.035	0.042
2024-04-25	Q	ABMBF				0.0338				0.035	0.05
2024-04-24	Q	ABMBF				0.0338				0.0338	0.05
2024-04-23	Q	ABMBF				0.0338				0.0338	0.05
2024-04-22	Q	ABMBF				0.0338				0.0338	0.05
2024-04-19	Q	ABMBF				0.0338				0.0338	0.05
2024-04-18	Q	ABMBF				0.0338				0.0338	0.05
2024-04-17	Q	ABMBF	0.0338	0.0338	0.0338	0.0338	0.0001	2,000	1	0.031	0.05
2024-04-16	Q	ABMBF				0.0337				0.0252	0.05
2024-04-15	Q	ABMBF	0.0337	0.0337	0.0337	0.0337	0.000021	7,000	1	0.0252	0.05
2024-04-12	Q	ABMBF	0.033	0.033679	0.033	0.033679	0.000579	13,000	2	0.0337	0.05
2024-04-11	Q	ABMBF				0.0331				0.0291	0.05
2024-04-10	Q	ABMBF	0.03076	0.0331	0.03076	0.0331	0.00138	55,300	6	0.0291	0.0497
2024-04-09	Q	ABMBF				0.03172				0.0291	0.05
2024-04-08	Q	ABMBF	0.03172	0.03172	0.03172	0.03172	-0.002846	9,000	1	0.0291	0.0423
2024-04-05	Q	ABMBF				0.034566				0.0291	0.05
2024-04-04	Q	ABMBF	0.034566	0.034566	0.034566	0.034566		47,000	3	0.0291	0.05
2024-04-03	Q	ABMBF				0.034566				0.0291	0.05
2024-04-02	Q	ABMBF	0.034566	0.034566	0.034566	0.034566	-0.000734	2,000	1	0.0291	0.05
2024-04-01	Q	ABMBF				0.0353				0.0291	0.05
2024-03-29	Q	ABMBF				0.0353
2024-03-28	Q	ABMBF				0.0353				0.0291	0.05
2024-03-27	Q	ABMBF				0.0353				0.0291	0.05
2024-03-26	Q	ABMBF	0.0353	0.0353	0.0353	0.0353		2,000	1	0.0291	0.05
2024-03-25	Q	ABMBF				0.0353				0.0291	0.05
2024-03-22	Q	ABMBF				0.0353				0.0291	0.05
2024-03-21	Q	ABMBF	0.0353	0.0353	0.0353	0.0353		50	1	0.0291	0.043
2024-03-20	Q	ABMBF				0.0353				0.0291	0.05
2024-03-19	Q	ABMBF				0.0353				0.0291	0.05
2024-03-18	Q	ABMBF				0.0353				0.0291	0.05
2024-03-15	Q	ABMBF	0.0353	0.0353	0.0353	0.0353	0.00345	1,565	2	0.0291	0.05
2024-03-14	Q	ABMBF				0.03185				0.0291	0.05
2024-03-13	Q	ABMBF	0.03185	0.03185	0.03185	0.03185	-0.00125	200	1	0.0291	0.05
2024-03-12	Q	ABMBF	0.0354	0.0354	0.0331	0.0331	-0.004975	46,000	3	0.0291	0.05
2024-03-11	Q	ABMBF				0.038075				0.0291	0.05
2024-03-08	Q	ABMBF				0.038075				0.0291	0.05
2024-03-07	Q	ABMBF	0.04235	0.04235	0.038075	0.038075	-0.009925	52,000	3	0.031	0.047
2024-03-06	Q	ABMBF				0.048				0.0291	0.05
2024-03-05	Q	ABMBF				0.048				0.0291	0.05
2024-03-04	Q	ABMBF	0.048	0.048	0.048	0.048	0.004425	600	2	0.0291	0.05
2024-03-01	Q	ABMBF	0.0425	0.043575	0.0425	0.043575	0.003575	52,000	3	0.0291	0.05
2024-02-29	Q	ABMBF				0.04				0.0291	0.05
2024-02-28	Q	ABMBF	0.05	0.05	0.04	0.04		20,400	2	0.0291	0.05
2024-02-27	Q	ABMBF	0.04	0.04	0.04	0.04	0.0004	20,000	1	0.0291	0.05
2024-02-26	Q	ABMBF	0.0396	0.0396	0.0396	0.0396	0.0005	50,000	2	0.0291	0.0641
2024-02-23	Q	ABMBF	0.0391	0.0391	0.0391	0.0391	-0.0097	4,800	1	0.0291	0.0641
2024-02-22	Q	ABMBF	0.046	0.0488	0.046	0.0488	0.0087	50,000	6	0.035	0.051
2024-02-21	Q	ABMBF				0.0401				0.0291	0.0641
2024-02-20	Q	ABMBF				0.0401				0.0291	0.0641
2024-02-19	Q	ABMBF				0.0401
2024-02-16	Q	ABMBF				0.0401				0.035	0.054
2024-02-15	Q	ABMBF				0.0401				0.0291	0.0641
2024-02-14	Q	ABMBF	0.0401	0.0401	0.0401	0.0401	-0.0049	2,000	1	0.0291	0.0641
2024-02-13	Q	ABMBF	0.045	0.046	0.04392	0.045	0.0008	75,200	9	0.0291	0.0641
2024-02-12	Q	ABMBF	0.0442	0.0442	0.0442	0.0442	0.0001	15,000	2	0.0291	0.0641
2024-02-09	Q	ABMBF	0.04594	0.04594	0.0441	0.0441	-0.0038	10,000	2	0.0291	0.0641
2024-02-08	Q	ABMBF				0.0479				0.0291	0.0641
2024-02-07	Q	ABMBF	0.049	0.049	0.0478	0.0479	0.00188	40,000	6	0.0291	0.0641
2024-02-06	Q	ABMBF	0.04602	0.04602	0.04602	0.04602	0.00882	307,600	4	0.0291	0.049
2024-02-05	Q	ABMBF				0.0372				0.0291	0.049
2024-02-02	Q	ABMBF	0.0375	0.0375	0.0372	0.0372	-0.0028	100,000	6	0.0291	0.043