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 (%)
Jan 31, 2017 0.1095 0.1095 0.1010 0.1020 261,986 -0.01(-5.56%)
Jan 30, 2017 0.1065 0.1075 0.1000 0.1080 407,690 +0.00(+2.86%)
Jan 27, 2017 0.1150 0.1150 0.1020 0.1050 382,033 -0.00(-0.28%)
Jan 26, 2017 0.1040 0.1120 0.1040 0.1053 408,214 -0.00(-3.39%)
Jan 25, 2017 0.1079 0.1100 0.1020 0.1090 257,752 +0.00(+0.93%)
Jan 24, 2017 0.1100 0.1110 0.0990 0.1080 449,323 -0.00(-0.18%)
Jan 23, 2017 0.1080 0.1170 0.1035 0.1082 476,701 +0.00(+0.19%)
Jan 20, 2017 0.1075 0.1140 0.1050 0.1080 291,222 +0.00(+0.00%)
Jan 19, 2017 0.1090 0.1130 0.1000 0.1080 356,858 -0.00(-0.09%)
Jan 18, 2017 0.1200 0.1200 0.1000 0.1081 557,851 -0.00(-3.31%)
Jan 17, 2017 0.1113 0.1200 0.1097 0.1118 627,417 +0.00(+0.45%)
Jan 13, 2017 0.1113 0.1113 0.1113 0 +0.01(+6.00%)
Jan 12, 2017 0.1105 0.1116 0.1030 0.1050 847,172 -0.01(-4.55%)
Jan 11, 2017 0.1100 0.1100 0.1030 0.1100 309,750 +0.00(+0.00%)
Jan 10, 2017 0.1056 0.1116 0.1020 0.1100 223,123 +0.00(+0.18%)
Jan 09, 2017 0.1180 0.1180 0.1020 0.1098 296,354 -0.00(-1.44%)
Jan 06, 2017 0.1135 0.1190 0.1011 0.1114 792,220 -0.00(-0.54%)
Jan 05, 2017 0.1090 0.1180 0.1050 0.1120 205,389 +0.00(+2.28%)
Jan 04, 2017 0.1140 0.1160 0.1050 0.1095 415,513 -0.00(-0.90%)
Jan 03, 2017 0.1115 0.1191 0.1050 0.1105 347,908 +0.00(+0.00%)
Dec 30, 2016 0.1105 0.1105 0.1105 0 +0.00(+0.45%)
Dec 29, 2016 0.1140 0.1200 0.1050 0.1100 575,190 -0.01(-4.35%)
Dec 28, 2016 0.1198 0.1200 0.1090 0.1150 643,164 -0.00(-4.01%)
Dec 27, 2016 0.1100 0.1198 0.1095 0.1198 386,796 +0.01(+8.91%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2016 0.1060 0.1100 0.1000 0.1100 60,754 +0.00(+0.55%)
Dec 21, 2016 0.1077 0.1100 0.1000 0.1094 195,098 +0.01(+9.40%)
Dec 20, 2016 0.1100 0.1180 0.0995 0.1000 476,777 -0.01(-9.09%)
Dec 19, 2016 0.1150 0.1210 0.1000 0.1100 702,126 -0.01(-4.35%)
Dec 16, 2016 0.1150 0.1180 0.1050 0.1150 232,045 +0.00(+0.00%)
Dec 15, 2016 0.1100 0.1180 0.1050 0.1150 783,567 +0.01(+15.00%)
Dec 14, 2016 0.1040 0.1100 0.1000 0.1000 642,071 -0.01(-5.03%)
Dec 13, 2016 0.1085 0.1100 0.1000 0.1053 227,674 +0.01(+5.30%)
Dec 12, 2016 0.1070 0.1155 0.1000 0.1000 88,806 -0.00(-3.85%)
Dec 09, 2016 0.1040 0.1100 0.1000 0.1040 127,701 +0.00(+4.00%)
Dec 08, 2016 0.1083 0.1150 0.1000 0.1000 524,383 -0.00(-4.31%)
Dec 07, 2016 0.1000 0.1100 0.0529 0.1045 127,878 -0.01(-5.00%)
Dec 06, 2016 0.1100 0.1100 0.1000 0.1100 247,463 +0.00(+0.92%)
Dec 05, 2016 0.1070 0.1100 0.1000 0.1090 124,195 +0.01(+9.00%)
Dec 02, 2016 0.0980 0.1100 0.0970 0.1000 164,222 -0.00(-0.99%)
Dec 01, 2016 0.1120 0.1130 0.0990 0.1010 337,581 -0.00(-2.88%)
Nov 30, 2016 0.1180 0.1210 0.1000 0.1040 256,432 -0.01(-11.79%)
Nov 29, 2016 0.1165 0.1200 0.1100 0.1179 66,844 -0.00(-1.75%)
Nov 28, 2016 0.1170 0.1210 0.1100 0.1200 189,144 +0.00(+2.56%)
Nov 25, 2016 0.1195 0.1211 0.1100 0.1170 190,785 +0.00(+3.54%)
Nov 23, 2016 0.1130 0.1130 0.1130 0 +0.00(+2.54%)
Nov 22, 2016 0.1260 0.1260 0.1100 0.1102 287,871 -0.02(-14.71%)
Nov 21, 2016 0.1345 0.1370 0.1172 0.1292 350,254 +0.00(+0.16%)
Nov 18, 2016 0.1190 1.000 0.1131 0.1290 448,145 +0.02(+14.16%)
Nov 17, 2016 0.1310 0.1310 0.1100 0.1130 331,228 -0.01(-5.83%)
Nov 16, 2016 0.1190 0.1400 0.1110 0.1200 395,170 +0.00(+1.87%)
Nov 15, 2016 0.1082 0.1210 0.1047 0.1178 130,004 +0.01(+8.97%)
Nov 14, 2016 0.1275 0.1340 0.1044 0.1081 256,945 -0.01(-12.11%)
Nov 11, 2016 0.1150 0.1280 0.1100 0.1230 390,247 +0.01(+6.96%)
Nov 10, 2016 0.1188 0.1350 0.1140 0.1150 605,043 -0.01(-9.02%)
Nov 09, 2016 0.1240 0.1310 0.1150 0.1264 635,115 -0.00(-1.25%)
Nov 08, 2016 0.1388 0.1470 0.1190 0.1280 761,337 -0.01(-7.91%)
Nov 07, 2016 0.1182 0.1432 0.1182 0.1390 340,131 +0.03(+24.11%)
Nov 04, 2016 0.1065 0.1120 0.1000 0.1120 288,979 +0.00(+0.90%)
Nov 03, 2016 0.1190 0.1190 0.1000 0.1110 375,414 -0.01(-6.72%)
Nov 02, 2016 0.1200 0.1270 0.1070 0.1190 1,165,497 -0.00(-2.46%)
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.