Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abattis Bioceuticals Corp (OP: ATTBF )

0.0001 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 (%)
Nov 30, 2017 0.2121 0.2260 0.2048 0.2234 651,103 +0.02(+8.98%)
Nov 29, 2017 0.2370 0.2464 0.2000 0.2050 1,513,016 -0.03(-12.88%)
Nov 28, 2017 0.2490 0.2512 0.2240 0.2353 2,532,574 +0.01(+5.13%)
Nov 27, 2017 0.1815 0.2329 0.1800 0.2238 3,498,004 +0.04(+24.34%)
Nov 24, 2017 0.1825 0.1850 0.1757 0.1800 415,904 +0.00(+1.98%)
Nov 22, 2017 0.1850 0.1850 0.1750 0.1765 825,553 -0.01(-3.29%)
Nov 21, 2017 0.1817 0.1850 0.1700 0.1825 624,148 +0.01(+5.80%)
Nov 20, 2017 0.1749 0.1840 0.1702 0.1725 617,096 +0.00(+0.29%)
Nov 17, 2017 0.1738 0.1800 0.1600 0.1720 932,148 +0.00(+1.24%)
Nov 16, 2017 0.1900 0.1900 0.1670 0.1699 797,166 -0.01(-6.03%)
Nov 15, 2017 0.1735 0.1850 0.1700 0.1808 1,012,016 +0.01(+3.31%)
Nov 14, 2017 0.1721 0.1840 0.1600 0.1750 1,954,488 +0.00(+1.80%)
Nov 13, 2017 0.1450 0.1720 0.1450 0.1719 2,409,689 +0.02(+14.60%)
Nov 10, 2017 0.1497 0.1520 0.1410 0.1500 366,563 +0.00(+1.01%)
Nov 09, 2017 0.1440 0.1500 0.1370 0.1485 345,782 +0.00(+3.23%)
Nov 08, 2017 0.1400 0.1490 0.1335 0.1439 647,231 -0.00(-0.72%)
Nov 07, 2017 0.1330 0.1450 0.1310 0.1449 745,801 +0.01(+7.33%)
Nov 06, 2017 0.1270 0.1380 0.1200 0.1350 770,873 +0.01(+5.47%)
Nov 03, 2017 0.1300 0.1300 0.1230 0.1280 324,058 -0.00(-1.54%)
Nov 02, 2017 0.1290 0.1319 0.1230 0.1300 161,034 +0.00(+0.00%)
Nov 01, 2017 0.1275 0.1325 0.1220 0.1300 454,901 +0.00(+0.00%)
Oct 31, 2017 0.1320 0.1340 0.1250 0.1300 770,350 -0.00(-3.42%)
Oct 30, 2017 0.1435 0.1435 0.1280 0.1346 503,940 -0.01(-6.20%)
Oct 27, 2017 0.1430 0.1459 0.1340 0.1435 483,906 +0.00(+2.50%)
Oct 26, 2017 0.1500 0.1550 0.1380 0.1400 919,828 -0.01(-7.33%)
Oct 25, 2017 0.1520 0.1569 0.1470 0.1511 556,659 -0.00(-3.15%)
Oct 24, 2017 0.1535 0.1570 0.1520 0.1560 233,309 -0.00(-0.32%)
Oct 23, 2017 0.1550 0.1580 0.1520 0.1565 362,267 +0.00(+0.45%)
Oct 20, 2017 0.1550 0.1590 0.1520 0.1558 412,688 -0.00(-2.01%)
Oct 19, 2017 0.1530 0.1600 0.1510 0.1590 386,606 +0.01(+5.30%)
Oct 18, 2017 0.1535 0.1600 0.1510 0.1510 379,918 -0.01(-4.25%)
Oct 17, 2017 0.1590 0.1600 0.1515 0.1577 558,517 -0.00(-1.13%)
Oct 16, 2017 0.1596 0.1610 0.1530 0.1595 570,451 +0.00(+3.10%)
Oct 13, 2017 0.1580 0.1670 0.1510 0.1547 1,010,335 -0.00(-2.09%)
Oct 12, 2017 0.1595 0.1650 0.1510 0.1580 1,075,314 -0.00(-0.94%)
Oct 11, 2017 0.1610 0.1610 0.1610 0.1595 1,713,787 -0.00(-0.93%)
Oct 10, 2017 0.1570 0.1661 0.1500 0.1610 1,160,556 -0.01(-6.94%)
Oct 09, 2017 0.1540 0.1750 0.1460 0.1730 1,606,855 +0.03(+18.49%)
Oct 06, 2017 0.1452 0.1522 0.1400 0.1460 335,460 +0.00(+0.34%)
Oct 05, 2017 0.1350 0.1570 0.1350 0.1455 466,568 +0.00(+0.34%)
Oct 04, 2017 0.1500 0.1500 0.1357 0.1450 484,542 +0.00(+0.00%)
Oct 03, 2017 0.1557 0.1600 0.1410 0.1450 305,127 -0.01(-4.92%)
Oct 02, 2017 0.1490 0.1585 0.1400 0.1525 252,085 -0.00(-2.24%)
Sep 29, 2017 0.1550 0.1580 0.1477 0.1560 205,883 -0.00(-0.51%)
Sep 28, 2017 0.1590 0.1590 0.1480 0.1568 187,873 +0.00(+1.82%)
Sep 27, 2017 0.1615 0.1650 0.1470 0.1540 503,547 -0.01(-3.75%)
Sep 26, 2017 0.1442 0.1650 0.1442 0.1600 448,458 +0.01(+6.03%)
Sep 25, 2017 0.1500 0.1550 0.1486 0.1509 295,274 +0.00(+1.62%)
Sep 22, 2017 0.1540 0.1594 0.1479 0.1485 382,343 -0.01(-6.52%)
Sep 21, 2017 0.1470 0.1650 0.1470 0.1588 355,785 -0.00(-0.09%)
Sep 20, 2017 0.1588 0.1650 0.1525 0.1590 460,338 +0.01(+3.56%)
Sep 19, 2017 0.1590 0.1640 0.1480 0.1535 716,465 -0.01(-3.80%)
Sep 18, 2017 0.1679 0.1710 0.1500 0.1596 971,163 -0.01(-5.00%)
Sep 15, 2017 0.1695 0.1700 0.1600 0.1680 1,076,861 +0.00(+1.27%)
Sep 14, 2017 0.1550 0.1689 0.1460 0.1659 1,893,642 +0.02(+13.51%)
Sep 13, 2017 0.1300 0.1590 0.1300 0.1462 1,469,756 +0.02(+14.19%)
Sep 12, 2017 0.1300 0.1490 0.1230 0.1280 1,156,856 +0.01(+5.61%)
Sep 11, 2017 0.1300 0.1300 0.1200 0.1212 414,491 -0.01(-4.19%)
Sep 08, 2017 0.1167 0.1290 0.1167 0.1265 513,025 +0.01(+4.55%)
Sep 07, 2017 0.1232 0.1250 0.1151 0.1210 157,954 -0.00(-0.08%)
Sep 06, 2017 0.1195 0.1234 0.1101 0.1211 366,321 +0.00(+0.00%)
Sep 05, 2017 0.1200 0.1270 0.1145 0.1211 223,654 +0.00(+2.11%)
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.