Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abattis Bioceuticals Corp (OP: ATTBF )

N/A UNCHANGED
Last Price Updated: 9:38 AM EDT, Nov 3, 2023 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 (%)
Jul 31, 2017 0.1100 0.1140 0.1040 0.1100 149,833 +0.00(+0.00%)
Jul 28, 2017 0.1143 0.1143 0.1030 0.1100 69,583 -0.00(-1.26%)
Jul 27, 2017 0.1107 0.1144 0.1050 0.1114 83,808 -0.00(-3.05%)
Jul 26, 2017 0.1170 0.1170 0.1060 0.1149 225,185 +0.00(+2.46%)
Jul 25, 2017 0.1094 0.1179 0.1070 0.1121 119,173 +0.00(+2.41%)
Jul 24, 2017 0.1057 0.1169 0.1050 0.1095 243,397 -0.01(-6.33%)
Jul 21, 2017 0.1155 0.1200 0.1050 0.1169 420,903 -0.00(-2.58%)
Jul 20, 2017 0.1149 0.1232 0.1050 0.1200 901,547 +0.00(+0.00%)
Jul 19, 2017 0.1210 0.1235 0.1125 0.1200 367,108 -0.00(-0.83%)
Jul 18, 2017 0.1145 0.1250 0.1067 0.1210 440,587 +0.01(+5.22%)
Jul 17, 2017 0.0990 0.1160 0.0990 0.1150 650,992 +0.01(+11.65%)
Jul 14, 2017 0.0980 0.1049 0.0930 0.1030 237,455 +0.00(+0.00%)
Jul 13, 2017 0.1022 0.1080 0.0900 0.1030 225,230 -0.00(-1.53%)
Jul 12, 2017 0.1019 0.1097 0.0984 0.1046 348,351 -0.01(-4.65%)
Jul 11, 2017 0.1144 0.1144 0.1000 0.1097 436,790 -0.00(-1.17%)
Jul 10, 2017 0.1173 0.1173 0.1025 0.1110 533,603 -0.00(-4.23%)
Jul 07, 2017 0.1061 0.1170 0.1050 0.1159 94,782 +0.00(+0.78%)
Jul 06, 2017 0.1055 0.1150 0.1055 0.1150 144,588 +0.00(+3.42%)
Jul 05, 2017 0.1062 0.1137 0.1050 0.1112 123,434 +0.01(+5.40%)
Jul 03, 2017 0.1154 0.1154 0.1055 0.1055 166,402 -0.01(-4.87%)
Jun 30, 2017 0.1105 0.1125 0.1060 0.1109 178,249 -0.00(-1.33%)
Jun 29, 2017 0.1060 0.1200 0.1060 0.1124 501,663 -0.00(-3.93%)
Jun 28, 2017 0.1173 0.1173 0.1050 0.1170 104,406 -0.00(-0.26%)
Jun 27, 2017 0.1130 0.1200 0.1050 0.1173 161,298 +0.00(+1.30%)
Jun 26, 2017 0.1180 0.1211 0.1046 0.1158 108,584 +0.00(+0.70%)
Jun 23, 2017 0.1125 0.1160 0.1050 0.1150 197,785 -0.00(-2.54%)
Jun 22, 2017 0.1188 0.1189 0.1060 0.1180 158,698 +0.01(+7.96%)
Jun 21, 2017 0.1264 0.1281 0.1060 0.1093 505,377 -0.02(-13.25%)
Jun 20, 2017 0.1080 0.1270 0.1080 0.1260 114,768 +0.01(+9.57%)
Jun 19, 2017 0.1160 0.1320 0.1140 0.1150 1,175,385 -0.00(-1.29%)
Jun 16, 2017 0.1160 0.1250 0.1160 0.1165 78,340 -0.00(-2.92%)
Jun 15, 2017 0.1240 0.1280 0.1200 0.1200 153,866 -0.00(-1.88%)
Jun 14, 2017 0.1370 0.1380 0.1207 0.1223 136,632 -0.01(-5.92%)
Jun 13, 2017 0.1270 0.1320 0.1220 0.1300 102,549 +0.01(+8.33%)
Jun 12, 2017 0.1310 0.1380 0.1200 0.1200 211,472 -0.01(-7.34%)
Jun 09, 2017 0.1250 0.1306 0.1160 0.1295 311,327 +0.00(+3.43%)
Jun 08, 2017 0.1393 0.1393 0.1123 0.1252 916,881 -0.01(-7.19%)
Jun 07, 2017 0.1400 0.1470 0.1263 0.1349 360,382 -0.01(-3.64%)
Jun 06, 2017 0.1517 0.1517 0.1400 0.1400 275,669 -0.01(-3.78%)
Jun 05, 2017 0.1420 0.1500 0.1410 0.1455 175,057 +0.00(+2.46%)
Jun 02, 2017 0.1500 0.1510 0.1410 0.1420 248,398 -0.00(-2.07%)
Jun 01, 2017 0.1500 0.1570 0.1450 0.1450 141,330 -0.01(-5.78%)
May 31, 2017 0.1575 0.1575 0.1491 0.1539 154,792 -0.00(-2.96%)
May 30, 2017 0.1535 0.1600 0.1460 0.1586 131,892 +0.01(+5.03%)
May 26, 2017 0.1460 0.1585 0.1460 0.1510 149,447 +0.01(+3.78%)
May 25, 2017 0.1480 0.1620 0.1450 0.1455 133,824 -0.00(-1.69%)
May 24, 2017 0.1540 0.1600 0.1480 0.1480 394,451 -0.01(-3.90%)
May 23, 2017 0.1534 0.1600 0.1500 0.1540 173,450 +0.00(+0.49%)
May 22, 2017 0.1479 0.1586 0.1479 0.1532 76,175 +0.00(+2.17%)
May 19, 2017 0.1550 0.1700 0.1500 0.1500 318,734 -0.01(-8.54%)
May 18, 2017 0.1650 0.1700 0.1539 0.1640 180,011 -0.00(-0.97%)
May 17, 2017 0.1620 0.1700 0.1550 0.1656 277,977 +0.00(+0.36%)
May 16, 2017 0.1700 0.1780 0.1557 0.1650 171,417 -0.01(-2.94%)
May 15, 2017 0.1770 0.1770 0.1590 0.1700 260,303 -0.00(-2.30%)
May 12, 2017 0.1760 0.1840 0.1611 0.1740 208,366 +0.01(+5.45%)
May 11, 2017 0.1530 0.1760 0.1530 0.1650 187,748 +0.01(+3.45%)
May 10, 2017 0.1450 0.1600 0.1450 0.1595 204,972 +0.01(+6.33%)
May 09, 2017 0.1610 0.1670 0.1450 0.1500 969,518 -0.02(-9.09%)
May 08, 2017 0.1765 0.1800 0.1643 0.1650 246,384 -0.01(-6.78%)
May 05, 2017 0.1760 0.1815 0.1650 0.1770 144,910 +0.01(+3.51%)
May 04, 2017 0.1830 0.1900 0.1695 0.1710 241,308 -0.01(-5.00%)
May 03, 2017 0.1910 0.1910 0.1720 0.1800 396,298 +0.01(+9.09%)
May 02, 2017 0.1910 0.1910 0.1650 0.1650 1,087,587 -0.02(-13.16%)
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.