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, 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%)
Nov 01, 2016 0.1270 0.1360 0.1000 0.1220 1,009,988 -0.01(-8.20%)
Oct 31, 2016 0.1360 0.1390 0.1300 0.1329 311,122 -0.00(-2.28%)
Oct 28, 2016 0.1390 0.1390 0.1210 0.1360 224,928 +0.00(+0.74%)
Oct 27, 2016 0.1430 0.1460 0.1200 0.1350 882,320 -0.01(-3.57%)
Oct 26, 2016 0.1470 0.1510 0.1330 0.1400 734,452 -0.00(-2.03%)
Oct 25, 2016 0.1698 0.1700 0.1420 0.1429 840,230 -0.02(-13.92%)
Oct 24, 2016 0.1740 0.1800 0.1594 0.1660 961,541 +0.00(+0.59%)
Oct 21, 2016 0.1350 0.1700 0.1300 0.1650 864,927 +0.02(+10.76%)
Oct 20, 2016 0.1594 0.1700 0.1350 0.1490 631,402 -0.01(-6.88%)
Oct 19, 2016 0.1770 0.1821 0.1540 0.1600 705,427 -0.02(-10.11%)
Oct 18, 2016 0.1730 0.1833 0.1650 0.1780 989,689 +0.01(+5.33%)
Oct 17, 2016 0.1470 0.1760 0.1380 0.1690 996,669 +0.04(+28.03%)
Oct 14, 2016 0.1460 0.1500 0.1250 0.1320 333,665 -0.00(-2.22%)
Oct 13, 2016 0.1310 0.1400 0.1200 0.1350 334,489 +0.00(+2.27%)
Oct 12, 2016 0.1515 0.1529 0.1320 0.1320 378,815 -0.01(-4.35%)
Oct 11, 2016 0.1400 0.1500 0.1210 0.1380 296,182 +0.00(+1.17%)
Oct 10, 2016 0.1200 0.1364 0.1143 0.1364 520,346 +0.02(+19.34%)
Oct 07, 2016 0.1090 0.1150 0.0930 0.1143 355,649 +0.00(+3.63%)
Oct 06, 2016 0.1425 0.1490 0.1000 0.1103 976,801 -0.02(-13.22%)
Oct 05, 2016 0.1400 0.1540 0.1026 0.1271 1,748,236 +0.01(+10.52%)
Oct 04, 2016 0.0770 0.1150 0.0770 0.1150 2,627,635 +0.04(+57.53%)
Oct 03, 2016 0.0500 0.0774 0.0493 0.0730 965,824 +0.02(+46.00%)
Sep 30, 2016 0.0500 0.0500 0.0400 0.0500 49,904 +0.00(+7.07%)
Sep 29, 2016 0.0470 0.0500 0.0407 0.0467 200,940 -0.00(-2.71%)
Sep 28, 2016 0.0410 0.0490 0.0410 0.0480 137,774 +0.01(+23.08%)
Sep 27, 2016 0.0500 0.0531 0.0380 0.0390 693,420 -0.01(-22.00%)
Sep 26, 2016 0.0505 0.0540 0.0420 0.0500 196,337 +0.00(+7.07%)
Sep 23, 2016 0.0544 0.0544 0.0429 0.0467 141,450 -0.01(-17.05%)
Sep 22, 2016 0.0660 0.0670 0.0500 0.0563 158,974 -0.01(-9.34%)
Sep 21, 2016 0.0600 0.0820 0.0600 0.0621 1,066,509 +0.01(+12.70%)
Sep 20, 2016 0.0330 0.0551 0.0320 0.0551 1,739,342 +0.03(+88.70%)
Sep 19, 2016 0.0250 0.0330 0.0250 0.0292 73,553 -0.00(-5.53%)
Sep 16, 2016 0.0330 0.0330 0.0309 0.0309 23,400 +0.01(+19.81%)
Sep 15, 2016 0.0300 0.0331 0.0250 0.0258 91,246 -0.00(-15.13%)
Sep 14, 2016 0.0210 0.0350 0.0210 0.0304 69,916 +0.01(+20.16%)
Sep 13, 2016 0.0230 0.0331 0.0230 0.0253 278,860 +0.00(+23.41%)
Sep 12, 2016 0.0200 0.0250 0.0200 0.0205 55,444 +0.00(+1.99%)
Sep 09, 2016 0.0200 0.0201 0.0200 0.0201 1,100 -0.00(-11.69%)
Sep 08, 2016 0.0221 0.0259 0.0200 0.0228 25,240 -0.00(-8.96%)
Sep 07, 2016 0.0280 0.0290 0.0200 0.0250 257,938 +0.00(+4.17%)
Sep 06, 2016 0.0240 0.0261 0.0200 0.0240 256,062 +0.00(+20.00%)
Sep 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
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.