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 (%)
May 31, 2017 0.1575 0.1575 0.1491 0.1539 154,792 -0.00(-2.96%)
May 30, 2017 0.1535 0.1600 0.1460 0.1586 131,892 +0.01(+5.03%)
May 26, 2017 0.1460 0.1585 0.1460 0.1510 149,447 +0.01(+3.78%)
May 25, 2017 0.1480 0.1620 0.1450 0.1455 133,824 -0.00(-1.69%)
May 24, 2017 0.1540 0.1600 0.1480 0.1480 394,451 -0.01(-3.90%)
May 23, 2017 0.1534 0.1600 0.1500 0.1540 173,450 +0.00(+0.49%)
May 22, 2017 0.1479 0.1586 0.1479 0.1532 76,175 +0.00(+2.17%)
May 19, 2017 0.1550 0.1700 0.1500 0.1500 318,734 -0.01(-8.54%)
May 18, 2017 0.1650 0.1700 0.1539 0.1640 180,011 -0.00(-0.97%)
May 17, 2017 0.1620 0.1700 0.1550 0.1656 277,977 +0.00(+0.36%)
May 16, 2017 0.1700 0.1780 0.1557 0.1650 171,417 -0.01(-2.94%)
May 15, 2017 0.1770 0.1770 0.1590 0.1700 260,303 -0.00(-2.30%)
May 12, 2017 0.1760 0.1840 0.1611 0.1740 208,366 +0.01(+5.45%)
May 11, 2017 0.1530 0.1760 0.1530 0.1650 187,748 +0.01(+3.45%)
May 10, 2017 0.1450 0.1600 0.1450 0.1595 204,972 +0.01(+6.33%)
May 09, 2017 0.1610 0.1670 0.1450 0.1500 969,518 -0.02(-9.09%)
May 08, 2017 0.1765 0.1800 0.1643 0.1650 246,384 -0.01(-6.78%)
May 05, 2017 0.1760 0.1815 0.1650 0.1770 144,910 +0.01(+3.51%)
May 04, 2017 0.1830 0.1900 0.1695 0.1710 241,308 -0.01(-5.00%)
May 03, 2017 0.1910 0.1910 0.1720 0.1800 396,298 +0.01(+9.09%)
May 02, 2017 0.1910 0.1910 0.1650 0.1650 1,087,587 -0.02(-13.16%)
May 01, 2017 0.1960 0.1991 0.1850 0.1900 242,249 -0.01(-2.56%)
Apr 28, 2017 0.1990 0.2000 0.1850 0.1950 205,859 +0.01(+4.28%)
Apr 27, 2017 0.1900 0.2041 0.1820 0.1870 1,013,653 +0.00(+0.54%)
Apr 26, 2017 0.1800 0.1880 0.1740 0.1860 616,512 +0.01(+5.68%)
Apr 25, 2017 0.2080 0.2099 0.1740 0.1760 1,008,247 -0.02(-11.11%)
Apr 24, 2017 0.2030 0.2099 0.1900 0.1980 426,573 -0.00(-0.95%)
Apr 21, 2017 0.2155 0.2200 0.1980 0.1999 722,047 -0.01(-4.35%)
Apr 20, 2017 0.2185 0.2200 0.2000 0.2090 789,131 +0.00(+0.48%)
Apr 19, 2017 0.1840 0.2190 0.1840 0.2080 1,372,665 +0.02(+12.07%)
Apr 18, 2017 0.1860 0.1900 0.1750 0.1856 781,823 -0.00(-2.32%)
Apr 17, 2017 0.2000 0.2030 0.1700 0.1900 1,895,234 -0.01(-5.00%)
Apr 13, 2017 0.2431 0.2500 0.1900 0.2000 2,643,011 -0.04(-15.61%)
Apr 12, 2017 0.2430 0.2430 0.2200 0.2370 1,425,801 +0.01(+3.04%)
Apr 11, 2017 0.2621 0.2660 0.2100 0.2300 3,764,745 -0.02(-8.00%)
Apr 10, 2017 0.2190 0.2570 0.2103 0.2500 4,859,493 +0.04(+19.05%)
Apr 07, 2017 0.1850 0.2141 0.1770 0.2100 4,027,564 +0.02(+12.30%)
Apr 06, 2017 0.1570 0.1870 0.1530 0.1870 3,728,693 +0.04(+23.11%)
Apr 05, 2017 0.1575 0.1610 0.1500 0.1519 591,298 -0.00(-0.72%)
Apr 04, 2017 0.1530 0.1640 0.1420 0.1530 1,114,804 +0.01(+4.08%)
Apr 03, 2017 0.1320 0.1720 0.1250 0.1470 2,993,986 +0.01(+10.53%)
Mar 31, 2017 0.1478 0.1519 0.1200 0.1330 3,064,937 -0.02(-12.50%)
Mar 30, 2017 0.1550 0.1630 0.1360 0.1520 664,904 -0.01(-7.88%)
Mar 29, 2017 0.1600 0.1740 0.1500 0.1650 1,157,852 +0.01(+5.91%)
Mar 28, 2017 0.1350 0.1650 0.1300 0.1558 2,041,169 +0.03(+19.85%)
Mar 27, 2017 0.1179 0.1322 0.1173 0.1300 713,099 +0.01(+10.31%)
Mar 24, 2017 0.1152 0.1200 0.1100 0.1179 480,636 +0.00(+2.66%)
Mar 23, 2017 0.1200 0.1200 0.1108 0.1148 233,904 -0.01(-4.33%)
Mar 22, 2017 0.1171 0.1200 0.1130 0.1200 121,831 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1218 0.1130 0.1200 171,018 +0.00(+0.00%)
Mar 20, 2017 0.1250 0.1250 0.1100 0.1200 393,389 -0.00(-1.07%)
Mar 17, 2017 0.1220 0.1248 0.1110 0.1213 144,486 +0.01(+4.60%)
Mar 16, 2017 0.1175 0.1175 0.1125 0.1160 137,002 +0.00(+0.84%)
Mar 15, 2017 0.1180 0.1210 0.1125 0.1150 151,935 -0.00(-1.71%)
Mar 14, 2017 0.1208 0.1208 0.1070 0.1170 75,777 +0.00(+0.86%)
Mar 13, 2017 0.1140 0.1255 0.1100 0.1160 701,375 -0.00(-1.36%)
Mar 10, 2017 0.1145 0.1239 0.1070 0.1176 401,547 +0.00(+2.26%)
Mar 09, 2017 0.1070 0.1220 0.1050 0.1150 498,974 +0.01(+9.52%)
Mar 08, 2017 0.1200 0.1220 0.1050 0.1050 719,852 -0.01(-9.87%)
Mar 07, 2017 0.1300 0.1300 0.1162 0.1165 685,839 -0.01(-8.27%)
Mar 06, 2017 0.1265 0.1395 0.1220 0.1270 837,923 +0.00(+0.79%)
Mar 03, 2017 0.1440 0.1450 0.1120 0.1260 1,728,380 -0.01(-10.00%)
Mar 02, 2017 0.1435 0.1500 0.1330 0.1400 770,769 -0.00(-2.10%)
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.