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

Abattis Bioceuticals Corp (OP: ATTBF )

N/A 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 (%)
Aug 31, 2018 0.1541 0.1541 0.1541 0 -0.01(-3.69%)
Aug 30, 2018 0.1617 0.1700 0.1551 0.1600 1,574,145 -0.01(-5.33%)
Aug 29, 2018 0.1650 0.1727 0.1599 0.1690 1,657,745 +0.00(+0.00%)
Aug 28, 2018 0.1736 0.1766 0.1560 0.1690 2,583,313 -0.00(-0.59%)
Aug 27, 2018 0.1400 0.1736 0.1360 0.1700 3,521,533 +0.03(+25.00%)
Aug 24, 2018 0.1301 0.1400 0.1301 0.1360 1,264,000 +0.00(+0.00%)
Aug 23, 2018 0.1470 0.1480 0.1340 0.1360 1,047,482 -0.01(-5.88%)
Aug 22, 2018 0.1450 0.1500 0.1380 0.1445 1,384,512 -0.00(-1.16%)
Aug 21, 2018 0.1450 0.1500 0.1383 0.1462 1,232,700 -0.00(-1.15%)
Aug 20, 2018 0.1500 0.1500 0.1309 0.1479 1,007,589 +0.01(+10.95%)
Aug 17, 2018 0.1330 0.1410 0.1300 0.1333 733,600 -0.00(-1.26%)
Aug 16, 2018 0.1395 0.1470 0.1311 0.1350 741,533 -0.01(-4.93%)
Aug 15, 2018 0.1365 0.1549 0.1325 0.1420 1,377,348 +0.01(+4.41%)
Aug 14, 2018 0.1385 0.1460 0.1300 0.1360 1,900,035 -0.01(-5.36%)
Aug 13, 2018 0.1530 0.1530 0.1361 0.1437 1,262,143 -0.01(-4.71%)
Aug 10, 2018 0.1520 0.1579 0.1431 0.1508 1,182,600 -0.01(-4.74%)
Aug 09, 2018 0.1604 0.1631 0.1510 0.1583 1,813,269 +0.00(+2.99%)
Aug 08, 2018 0.1456 0.1595 0.1410 0.1537 2,274,803 +0.01(+6.88%)
Aug 07, 2018 0.1600 0.1610 0.1350 0.1438 1,419,069 -0.01(-5.39%)
Aug 06, 2018 0.1450 0.1630 0.1380 0.1520 1,797,991 +0.01(+5.12%)
Aug 03, 2018 0.1265 0.1600 0.1219 0.1446 2,449,700 +0.02(+12.27%)
Aug 02, 2018 0.1580 0.1919 0.1220 0.1288 11,844,789 -0.02(-14.08%)
Aug 01, 2018 0.1079 0.1552 0.1079 0.1499 10,075,841 +0.04(+39.57%)
Jul 31, 2018 0.0880 0.1103 0.0773 0.1074 7,880,423 +0.02(+26.06%)
Jul 30, 2018 0.0799 0.0869 0.0750 0.0852 422,276 +0.00(+0.47%)
Jul 27, 2018 0.0749 0.0854 0.0749 0.0848 308,600 +0.00(+2.91%)
Jul 26, 2018 0.0800 0.0852 0.0780 0.0824 403,998 +0.00(+3.00%)
Jul 25, 2018 0.0780 0.0850 0.0780 0.0800 714,984 -0.00(-3.50%)
Jul 24, 2018 0.0810 0.0875 0.0775 0.0829 746,181 +0.00(+1.10%)
Jul 23, 2018 0.0870 0.0886 0.0800 0.0820 760,520 -0.00(-5.20%)
Jul 20, 2018 0.0944 0.0840 0.0865 695,153 -0.01(-8.37%)
Jul 19, 2018 0.0885 0.0968 0.0880 0.0944 1,036,239 +0.01(+6.37%)
Jul 18, 2018 0.0790 0.0895 0.0750 0.0887 905,937 +0.00(+4.53%)
Jul 17, 2018 0.0821 0.0910 0.0800 0.0849 711,343 -0.01(-7.72%)
Jul 16, 2018 0.0840 0.0945 0.0825 0.0920 1,296,048 +0.00(+5.12%)
Jul 13, 2018 0.0970 0.0850 0.0875 1,297,532 -0.01(-7.34%)
Jul 12, 2018 0.1001 0.0848 0.0945 1,875,552 -0.01(-5.64%)
Jul 11, 2018 0.1077 0.1086 0.1000 0.1001 574,078 -0.00(-3.75%)
Jul 10, 2018 0.1049 0.1105 0.1000 0.1040 1,361,122 -0.01(-6.31%)
Jul 09, 2018 0.1187 0.1196 0.1050 0.1110 1,156,961 -0.01(-4.72%)
Jul 06, 2018 0.1180 0.1191 0.1110 0.1165 991,091 +0.00(+3.56%)
Jul 05, 2018 0.1110 0.1249 0.1110 0.1125 652,643 -0.01(-6.41%)
Jul 03, 2018 0.1202 0.1202 0.1202 0 +0.00(+0.08%)
Jul 02, 2018 0.1110 0.1360 0.1110 0.1201 432,549 -0.01(-6.35%)
Jun 29, 2018 0.1290 0.1301 0.1220 0.1282 533,366 -0.00(-1.35%)
Jun 28, 2018 0.1160 0.1303 0.1110 0.1300 1,153,415 +0.01(+6.30%)
Jun 27, 2018 0.1300 0.1300 0.1180 0.1223 1,377,771 -0.01(-5.82%)
Jun 26, 2018 0.1290 0.1357 0.1250 0.1299 676,624 -0.01(-4.72%)
Jun 25, 2018 0.1440 0.1440 0.1300 0.1363 502,876 -0.00(-0.51%)
Jun 22, 2018 0.1345 0.1405 0.1300 0.1370 515,858 +0.00(+1.48%)
Jun 21, 2018 0.1340 0.1487 0.1340 0.1350 677,095 -0.01(-5.59%)
Jun 20, 2018 0.1343 0.1438 0.1309 0.1430 1,133,298 +0.01(+6.88%)
Jun 19, 2018 0.1321 0.1360 0.1226 0.1338 784,647 +0.00(+2.92%)
Jun 18, 2018 0.1330 0.1389 0.1270 0.1300 762,299 -0.01(-4.69%)
Jun 15, 2018 0.1380 0.1380 0.1364 585,805 -0.00(-1.16%)
Jun 14, 2018 0.1464 0.1469 0.1300 0.1380 1,161,903 -0.01(-5.74%)
Jun 13, 2018 0.1410 0.1508 0.1400 0.1464 749,776 -0.00(-0.07%)
Jun 12, 2018 0.1400 0.1502 0.1380 0.1465 435,342 +0.00(+1.43%)
Jun 11, 2018 0.1499 0.1550 0.1410 0.1444 645,594 -0.01(-3.71%)
Jun 08, 2018 0.1511 0.1630 0.1400 0.1500 888,557 -0.01(-4.15%)
Jun 07, 2018 0.1585 0.1644 0.1480 0.1565 835,299 -0.00(-0.84%)
Jun 06, 2018 0.1347 0.1579 0.1252 0.1578 1,831,786 +0.02(+17.17%)
Jun 05, 2018 0.1430 0.1430 0.1300 0.1347 1,346,310 -0.01(-5.45%)
Jun 04, 2018 0.1520 0.1520 0.1350 0.1425 719,578 -0.00(-1.07%)
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.