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 (%)
Aug 31, 2017 0.1145 0.1200 0.1100 0.1200 637,398 +0.01(+4.80%)
Aug 30, 2017 0.1085 0.1162 0.1000 0.1145 606,291 +0.01(+9.05%)
Aug 29, 2017 0.1140 0.1200 0.1050 0.1050 284,842 -0.01(-4.55%)
Aug 28, 2017 0.1100 0.1151 0.1030 0.1100 218,280 +0.00(+0.92%)
Aug 25, 2017 0.0985 0.1100 0.0950 0.1090 183,333 +0.00(+3.81%)
Aug 24, 2017 0.1176 0.1176 0.1000 0.1050 260,230 -0.01(-7.98%)
Aug 23, 2017 0.1050 0.1175 0.1050 0.1141 269,853 +0.01(+8.67%)
Aug 22, 2017 0.1168 0.1168 0.1009 0.1050 238,630 -0.01(-4.55%)
Aug 21, 2017 0.1160 0.1330 0.1099 0.1100 1,394,366 +0.01(+7.84%)
Aug 18, 2017 0.0835 0.1033 0.0830 0.1020 309,483 +0.01(+7.37%)
Aug 17, 2017 0.0850 0.1000 0.0850 0.0950 360,604 +0.01(+10.47%)
Aug 16, 2017 0.0989 0.0989 0.0820 0.0860 208,658 -0.00(-4.55%)
Aug 15, 2017 0.1000 0.1000 0.0471 0.0901 691,162 -0.01(-9.81%)
Aug 14, 2017 0.1025 0.1025 0.0900 0.0999 121,063 +0.00(+5.16%)
Aug 11, 2017 0.1040 0.1047 0.0950 0.0950 71,506 -0.00(-3.06%)
Aug 10, 2017 0.1000 0.1075 0.0965 0.0980 188,374 -0.01(-6.58%)
Aug 09, 2017 0.1019 0.1050 0.0969 0.1049 278,500 +0.00(+4.38%)
Aug 08, 2017 0.1065 0.1092 0.1000 0.1005 108,707 -0.00(-4.19%)
Aug 07, 2017 0.1100 0.1100 0.0950 0.1049 626,643 +0.01(+7.70%)
Aug 04, 2017 0.1000 0.1100 0.0974 0.0974 522,326 -0.01(-7.24%)
Aug 03, 2017 0.1020 0.1050 0.1007 0.1050 297,118 -0.00(-2.78%)
Aug 02, 2017 0.1100 0.1116 0.1020 0.1080 96,927 -0.00(-1.04%)
Aug 01, 2017 0.1100 0.1119 0.1050 0.1091 167,530 -0.00(-0.78%)
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%)
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.