Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Sep 30, 2015 0.0400 0.0400 0.0310 0.0391 36,389 -0.00(-2.25%)
Sep 29, 2015 0.0354 0.0430 0.0301 0.0400 56,111 +0.01(+17.65%)
Sep 28, 2015 0.0395 0.0462 0.0340 0.0340 20,170 -0.00(-5.56%)
Sep 25, 2015 0.0394 0.0440 0.0360 0.0360 26,430 -0.01(-15.09%)
Sep 24, 2015 0.0360 0.0424 0.0360 0.0424 1,500 -0.00(-2.53%)
Sep 23, 2015 0.0435 0.0435 0.0435 0.0435 30,955 -0.00(-1.14%)
Sep 22, 2015 0.0470 0.0470 0.0350 0.0440 144,391 -0.00(-2.22%)
Sep 21, 2015 0.0370 0.0500 0.0350 0.0450 112,162 +0.01(+28.57%)
Sep 18, 2015 0.0530 0.0530 0.0350 0.0350 21,625 -0.02(-33.96%)
Sep 17, 2015 0.0512 0.0530 0.0370 0.0530 27,000 +0.01(+34.86%)
Sep 16, 2015 0.0566 0.0643 0.0375 0.0393 228,746 -0.00(-8.39%)
Sep 15, 2015 0.0320 0.0490 0.0320 0.0429 50,918 +0.01(+14.10%)
Sep 14, 2015 0.0364 0.0376 0.0364 0.0376 8,962 -0.01(-20.00%)
Sep 11, 2015 0.0530 0.0530 0.0375 0.0470 37,409 -0.01(-14.55%)
Sep 10, 2015 0.0396 0.0550 0.0390 0.0550 53,190 +0.02(+38.89%)
Sep 09, 2015 0.0375 0.0510 0.0375 0.0396 19,841 -0.01(-22.50%)
Sep 08, 2015 0.0360 0.0511 0.0360 0.0511 67,863 -0.00(-7.09%)
Sep 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.18%)
Sep 03, 2015 0.0550 0.0580 0.0436 0.0549 6,252 -0.00(-0.18%)
Sep 02, 2015 0.0510 0.0550 0.0400 0.0550 55,750 +0.01(+22.22%)
Sep 01, 2015 0.0500 0.0500 0.0450 0.0450 31,520 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0450 0.0450 95,320 -0.01(-11.94%)
Aug 28, 2015 0.0550 0.0584 0.0450 0.0511 85,530 +0.01(+24.63%)
Aug 27, 2015 0.0500 0.0500 0.0410 0.0410 7,162 +0.00(+4.06%)
Aug 26, 2015 0.0420 0.0550 0.0394 0.0394 19,850 +0.00(+8.84%)
Aug 25, 2015 0.0550 0.0580 0.0394 0.0362 12,660 -0.01(-16.40%)
Aug 24, 2015 0.0400 0.0550 0.0400 0.0433 135,464 +0.01(+19.94%)
Aug 21, 2015 0.0580 0.0580 0.0361 0.0361 115,943 -0.01(-17.95%)
Aug 20, 2015 0.0470 0.0580 0.0438 0.0440 171,600 -0.00(-8.33%)
Aug 19, 2015 0.0558 0.0558 0.0362 0.0480 131,561 -0.00(-5.88%)
Aug 18, 2015 0.0500 0.0511 0.0430 0.0510 234,677 +0.00(+2.00%)
Aug 17, 2015 0.0500 0.0535 0.0500 0.0500 132,848 -0.00(-1.96%)
Aug 14, 2015 0.0500 0.0580 0.0500 0.0510 32,885 +0.00(+2.00%)
Aug 13, 2015 0.0650 0.0650 0.0500 0.0500 136,211 -0.01(-23.08%)
Aug 12, 2015 0.0630 0.0650 0.0500 0.0650 92,665 +0.00(+3.17%)
Aug 11, 2015 0.0680 0.0680 0.0500 0.0630 43,344 +0.00(+0.32%)
Aug 10, 2015 0.0630 0.0630 0.0480 0.0628 38,300 +0.00(+3.97%)
Aug 07, 2015 0.0600 0.0630 0.0510 0.0604 57,784 +0.01(+25.05%)
Aug 06, 2015 0.0475 0.0650 0.0437 0.0483 36,509 -0.02(-25.69%)
Aug 05, 2015 0.0628 0.0650 0.0475 0.0650 131,661 +0.00(+4.84%)
Aug 04, 2015 0.0590 0.0620 0.0487 0.0620 60,081 +0.01(+19.23%)
Aug 03, 2015 0.0520 0.0650 0.0520 0.0520 21,849 +0.00(+0.00%)
Jul 31, 2015 0.0520 0.0620 0.0520 0.0520 35,427 -0.01(-13.48%)
Jul 30, 2015 0.0550 0.0673 0.0520 0.0601 151,288 +0.00(+0.17%)
Jul 29, 2015 0.0550 0.0600 0.0520 0.0600 17,091 +0.01(+15.38%)
Jul 28, 2015 0.0540 0.0754 0.0520 0.0520 32,300 -0.00(-1.89%)
Jul 27, 2015 0.0620 0.0660 0.0530 0.0530 38,721 -0.00(-1.85%)
Jul 24, 2015 0.0600 0.0700 0.0530 0.0540 64,640 -0.01(-10.00%)
Jul 23, 2015 0.0672 0.0680 0.0520 0.0600 41,750 -0.01(-11.76%)
Jul 22, 2015 0.0664 0.0680 0.0520 0.0680 109,992 +0.01(+8.28%)
Jul 21, 2015 0.0650 0.0650 0.0510 0.0628 7,760 -0.01(-7.65%)
Jul 20, 2015 0.0600 0.0680 0.0510 0.0680 66,982 +0.00(+6.92%)
Jul 17, 2015 0.0709 0.0709 0.0510 0.0636 101,870 -0.00(-5.07%)
Jul 16, 2015 0.0600 0.0708 0.0500 0.0670 123,773 +0.01(+11.67%)
Jul 15, 2015 0.0700 0.0700 0.0550 0.0600 27,980 -0.01(-12.54%)
Jul 14, 2015 0.0705 0.0705 0.0540 0.0686 47,148 +0.02(+36.65%)
Jul 13, 2015 0.0660 0.0685 0.0450 0.0502 60,222 -0.00(-5.64%)
Jul 10, 2015 0.0727 0.0850 0.0532 0.0532 34,626 -0.02(-24.00%)
Jul 09, 2015 0.0600 0.0750 0.0540 0.0700 453,134 +0.01(+16.67%)
Jul 08, 2015 0.0423 0.0600 0.0423 0.0600 109,756 +0.00(+5.26%)
Jul 07, 2015 0.0420 0.0590 0.0420 0.0570 73,362 +0.01(+24.73%)
Jul 06, 2015 0.0550 0.0600 0.0454 0.0457 161,430 -0.01(-11.43%)
Jul 02, 2015 0.0516 0.0516 0.0516 0 +0.00(+3.82%)
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.