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 (%)
Mar 31, 2014 1.955 2.120 1.870 1.920 1,496,903 +0.12(+6.67%)
Mar 28, 2014 1.200 1.814 1.189 1.800 0 +0.49(+37.09%)
Mar 27, 2014 1.556 1.582 1.260 1.313 2,918,976 -0.27(-16.90%)
Mar 26, 2014 1.655 1.660 1.488 1.580 1,969,100 -0.09(-5.39%)
Mar 25, 2014 2.087 2.120 1.588 1.670 1,900,454 -0.38(-18.54%)
Mar 24, 2014 2.210 2.371 1.750 2.050 2,430,508 -0.16(-7.24%)
Mar 21, 2014 2.069 2.370 2.041 2.210 1,185,919 +0.16(+7.80%)
Mar 20, 2014 2.045 2.234 1.707 2.050 1,656,860 +0.08(+4.06%)
Mar 19, 2014 2.070 2.780 1.582 1.970 6,269,653 -0.07(-3.43%)
Mar 18, 2014 1.670 2.040 1.668 2.040 2,042,536 +0.41(+25.15%)
Mar 17, 2014 1.197 1.640 1.180 1.630 2,712,783 +0.43(+35.83%)
Mar 14, 2014 1.069 1.250 1.020 1.200 0 +0.06(+5.36%)
Mar 13, 2014 1.225 1.240 1.060 1.139 954,069 -0.08(-6.64%)
Mar 12, 2014 0.8650 1.467 0.8400 1.220 2,762,591 +0.40(+49.51%)
Mar 11, 2014 0.7231 0.8350 0.7170 0.8160 942,510 +0.09(+12.71%)
Mar 10, 2014 0.7363 0.7591 0.5913 0.7240 1,063,190 -0.03(-3.72%)
Mar 07, 2014 0.8125 0.8180 0.6000 0.7520 0 -0.04(-5.05%)
Mar 06, 2014 0.5995 0.9684 0.0001 0.7920 2,160,900 +0.22(+38.95%)
Mar 05, 2014 0.4425 0.6000 0.4396 0.5700 1,865,131 +0.13(+30.14%)
Mar 04, 2014 0.4390 0.5627 0.4200 0.4380 1,212,471 +0.01(+2.60%)
Mar 03, 2014 0.3480 0.7237 0.3447 0.4269 758,939 +0.08(+21.97%)
Feb 28, 2014 0.3491 0.3800 0.2453 0.3500 0 +0.01(+4.26%)
Feb 27, 2014 0.2660 0.3748 0.2508 0.3357 2,067,627 +0.10(+42.19%)
Feb 26, 2014 0.1680 0.4022 0.1640 0.2361 861,509 +0.07(+42.23%)
Feb 25, 2014 0.1640 0.1720 0.1400 0.1660 236,527 +0.00(+1.22%)
Feb 24, 2014 0.1640 0.1680 0.1480 0.1640 105,609 +0.00(+2.50%)
Feb 21, 2014 0.1600 0.1890 0.1300 0.1600 0 +0.02(+13.48%)
Feb 20, 2014 0.1600 0.1600 0.1286 0.1410 118,680 -0.01(-4.73%)
Feb 19, 2014 0.1569 0.1640 0.1460 0.1480 149,551 -0.01(-6.92%)
Feb 18, 2014 0.1710 0.1810 0.1500 0.1590 275,221 -0.01(-3.64%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 13, 2014 0.1600 0.1600 0.1340 0.1450 243,060 -0.02(-9.38%)
Feb 12, 2014 0.1470 0.1600 0.1310 0.1600 39,466 +0.00(+1.27%)
Feb 11, 2014 0.1650 0.1700 0.1430 0.1580 164,723 -0.01(-8.67%)
Feb 10, 2014 0.1628 0.1750 0.1559 0.1730 65,491 +0.01(+4.47%)
Feb 07, 2014 0.1344 0.1690 0.1291 0.1656 0 +0.04(+28.27%)
Feb 06, 2014 0.1180 0.1291 0.1160 0.1291 34,000 +0.01(+11.29%)
Feb 05, 2014 0.1230 0.1230 0.1030 0.1160 23,560 -0.01(-7.20%)
Feb 04, 2014 0.1250 0.1250 0.1105 0.1250 11,375 +0.00(+0.00%)
Feb 03, 2014 0.1190 0.1272 0.1030 0.1250 151,680 +0.01(+8.70%)
Jan 31, 2014 0.1030 0.1150 0.1030 0.1150 0 +0.00(+2.68%)
Jan 30, 2014 0.1000 0.1130 0.0930 0.1120 333,350 +0.01(+6.67%)
Jan 29, 2014 0.1240 0.1240 0.0920 0.1050 102,330 -0.02(-18.60%)
Jan 28, 2014 0.0940 0.1290 0.0875 0.1290 375,700 +0.04(+48.28%)
Jan 27, 2014 0.0792 0.0870 0.0792 0.0870 25,500 +0.01(+8.75%)
Jan 24, 2014 0.0870 0.0870 0.0697 0.0800 0 -0.01(-5.88%)
Jan 23, 2014 0.0840 0.0850 0.0715 0.0850 40,570 +0.01(+13.33%)
Jan 22, 2014 0.2396 0.2396 0.0660 0.0750 6,600 -0.01(-12.79%)
Jan 21, 2014 0.0930 0.0962 0.0749 0.0860 274,103 -0.01(-13.13%)
Jan 17, 2014 0.0990 0.0990 0.0990 0 +0.01(+16.47%)
Jan 16, 2014 0.0750 0.3001 0.0640 0.0850 180,399 +0.02(+23.19%)
Jan 15, 2014 0.0650 0.0690 0.0650 0.0690 43,400 +0.01(+18.97%)
Jan 14, 2014 0.0490 0.0580 0.0490 0.0580 42,400 -0.00(-1.69%)
Jan 13, 2014 0.0485 0.0610 0.0485 0.0590 10,500 +0.01(+31.11%)
Jan 10, 2014 0.0600 0.0600 0.0450 0.0450 49,400 -0.01(-23.73%)
Jan 09, 2014 0.0670 0.3065 0.0498 0.0590 628,437 -0.01(-7.81%)
Jan 08, 2014 0.0610 0.0650 0.0345 0.0640 352,600 +0.05(+297.52%)
Jan 07, 2014 0.0161 0.0161 0.0161 0.0161 1,000 -0.00(-1.23%)
Jan 06, 2014 0.0270 0.0284 0.0163 0.0163 73,000 -0.01(-43.79%)
Jan 03, 2014 0.0286 0.0290 0.0130 0.0290 0 +0.00(+1.75%)
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.