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 (%)
Dec 31, 2018 0.0548 0.0613 0.0517 0.0541 1,107,400 +0.00(+0.19%)
Dec 28, 2018 0.0560 0.0640 0.0517 0.0540 765,600 -0.00(-6.90%)
Dec 27, 2018 0.0531 0.0600 0.0501 0.0580 387,596 +0.01(+11.32%)
Dec 26, 2018 0.0622 0.0622 0.0500 0.0521 479,894 -0.00(-5.27%)
Dec 24, 2018 0.0500 0.0570 0.0496 0.0550 424,000 -0.00(-2.48%)
Dec 21, 2018 0.0554 0.0575 0.0500 0.0564 850,500 -0.00(-2.76%)
Dec 20, 2018 0.0700 0.0700 0.0580 0.0580 781,435 -0.01(-14.07%)
Dec 19, 2018 0.0617 0.0710 0.0617 0.0675 577,257 +0.00(+3.85%)
Dec 18, 2018 0.0635 0.0750 0.0587 0.0650 526,783 -0.01(-7.14%)
Dec 17, 2018 0.0740 0.0760 0.0654 0.0700 486,325 +0.00(+1.45%)
Dec 14, 2018 0.0800 0.0810 0.0656 0.0690 499,800 -0.01(-9.45%)
Dec 13, 2018 0.0830 0.0830 0.0670 0.0762 821,923 +0.00(+5.39%)
Dec 12, 2018 0.0751 0.0800 0.0654 0.0723 1,011,234 +0.01(+7.91%)
Dec 11, 2018 0.0669 0.0724 0.0619 0.0670 833,734 +0.00(+1.21%)
Dec 10, 2018 0.0600 0.0684 0.0570 0.0662 811,950 +0.01(+15.94%)
Dec 07, 2018 0.0500 0.0630 0.0473 0.0571 1,439,100 +0.01(+14.20%)
Dec 06, 2018 0.0420 0.0548 0.0420 0.0500 2,276,678 -0.01(-16.53%)
Dec 04, 2018 0.0596 0.0693 0.0552 0.0599 1,053,200 -0.01(-8.41%)
Dec 03, 2018 0.0716 0.0750 0.0620 0.0654 1,265,291 -0.01(-10.53%)
Nov 30, 2018 0.0770 0.0810 0.0726 0.0731 730,000 -0.00(-6.16%)
Nov 29, 2018 0.0755 0.0810 0.0683 0.0779 1,841,795 +0.00(+1.17%)
Nov 28, 2018 0.0820 0.0820 0.0680 0.0770 1,732,095 +0.01(+7.69%)
Nov 27, 2018 0.0710 0.0812 0.0675 0.0715 5,316,875 -0.01(-11.84%)
Nov 26, 2018 0.0800 0.0900 0.0780 0.0811 779,808 -0.00(-1.10%)
Nov 23, 2018 0.0850 0.0875 0.0820 0.0820 215,600 -0.00(-2.73%)
Nov 21, 2018 0.0843 0.0843 0.0843 0 -0.00(-3.55%)
Nov 20, 2018 0.0800 0.0875 0.0775 0.0874 583,203 +0.00(+2.82%)
Nov 19, 2018 0.0809 0.0915 0.0801 0.0850 311,592 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0900 0.0832 0.0850 338,000 -0.00(-5.56%)
Nov 15, 2018 0.0820 0.0910 0.0800 0.0900 279,746 +0.00(+4.05%)
Nov 14, 2018 0.0820 0.0900 0.0806 0.0865 635,643 +0.00(+0.00%)
Nov 13, 2018 0.0980 0.0980 0.0850 0.0865 506,109 -0.01(-10.18%)
Nov 12, 2018 0.0921 0.1000 0.0898 0.0963 271,157 +0.00(+1.37%)
Nov 09, 2018 0.0949 0.0965 0.0900 0.0950 523,200 -0.00(-0.52%)
Nov 08, 2018 0.1065 0.1065 0.0955 0.0955 286,027 -0.01(-8.87%)
Nov 07, 2018 0.1034 0.1050 0.0940 0.1048 317,130 +0.00(+3.87%)
Nov 06, 2018 0.0920 0.1070 0.0917 0.1009 789,331 +0.00(+0.90%)
Nov 05, 2018 0.1030 0.1049 0.0970 0.1000 480,768 -0.00(-3.47%)
Nov 02, 2018 0.1088 0.1088 0.0937 0.1036 669,700 +0.01(+6.04%)
Nov 01, 2018 0.1010 0.1050 0.0875 0.0977 517,758 +0.00(+1.88%)
Oct 31, 2018 0.0845 0.0990 0.0836 0.0959 422,692 +0.01(+12.82%)
Oct 30, 2018 0.0900 0.0940 0.0825 0.0850 639,577 -0.00(-5.56%)
Oct 29, 2018 0.0973 0.1012 0.0880 0.0900 532,925 -0.00(-4.76%)
Oct 26, 2018 0.0920 0.1060 0.0900 0.0945 420,200 -0.01(-8.52%)
Oct 25, 2018 0.1071 0.1071 0.0937 0.1033 659,009 -0.00(-2.55%)
Oct 24, 2018 0.1119 0.1169 0.0990 0.1060 839,801 -0.00(-3.64%)
Oct 23, 2018 0.0890 0.1153 0.0800 0.1100 2,147,245 +0.02(+23.60%)
Oct 22, 2018 0.1000 0.1048 0.0860 0.0890 2,532,651 -0.01(-11.00%)
Oct 19, 2018 0.1107 0.1129 0.1000 0.1000 1,735,100 -0.01(-9.09%)
Oct 18, 2018 0.1150 0.1200 0.1060 0.1100 1,461,466 -0.01(-6.78%)
Oct 17, 2018 0.1145 0.1270 0.1140 0.1180 1,233,560 -0.01(-7.81%)
Oct 16, 2018 0.1250 0.1330 0.1168 0.1280 2,883,317 +0.01(+6.67%)
Oct 15, 2018 0.1258 0.1336 0.1200 0.1200 692,366 -0.00(-0.83%)
Oct 12, 2018 0.1300 0.1350 0.1209 0.1210 542,200 -0.01(-4.72%)
Oct 11, 2018 0.1300 0.1305 0.1220 0.1270 687,259 -0.00(-2.31%)
Oct 10, 2018 0.1261 0.1350 0.1250 0.1300 612,891 +0.00(+1.56%)
Oct 09, 2018 0.1368 0.1390 0.1250 0.1280 371,281 -0.01(-6.23%)
Oct 08, 2018 0.1255 0.1400 0.1255 0.1365 543,375 +0.00(+2.63%)
Oct 05, 2018 0.1268 0.1375 0.1268 0.1330 550,000 -0.00(-0.97%)
Oct 04, 2018 0.1380 0.1380 0.1300 0.1343 600,920 -0.00(-0.52%)
Oct 03, 2018 0.1400 0.1400 0.1300 0.1350 825,909 +0.00(+3.05%)
Oct 02, 2018 0.1400 0.1400 0.1301 0.1310 607,940 -0.01(-5.76%)
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.