FinancialContent is the trusted provider of stock market information to the media industry.
Abattis Bioceuticals Corp (CNSX: ATT)
0.0800 CAD  UNCHANGED
Last Price  /  Updated: 3:42 PM EST, Feb 1, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.0550 0.0600 0.0550 0.0600 112,250 +0.00(+9.09%)
Jan 28, 2016 0.0600 0.0600 0.0550 0.0550 21,300 -0.00(-8.33%)
Jan 27, 2016 0.0550 0.0600 0.0550 0.0600 136,030 +0.01(+20.00%)
Jan 26, 2016 0.0550 0.0600 0.0500 0.0500 248,260 -0.01(-16.67%)
Jan 25, 2016 0.0550 0.0600 0.0550 0.0600 148,600 +0.00(+9.09%)
Jan 22, 2016 0.0550 0.0550 0.0550 0.0550 128,400 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0550 0.0550 13,060 +0.00(+0.00%)
Jan 20, 2016 0.0550 0.0550 0.0500 0.0550 231,344 +0.00(+0.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0550 117,151 -0.00(-8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 38,500 +0.00(+9.09%)
Jan 15, 2016 0.0600 0.0600 0.0550 0.0550 515,719 +0.00(+0.00%)
Jan 14, 2016 0.0600 0.0600 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 13, 2016 0.0550 0.0550 0.0550 0.0550 8,100 -0.00(-8.33%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 39,010 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 45,748 +0.00(+9.09%)
Jan 08, 2016 0.0550 0.0600 0.0550 0.0550 146,804 -0.00(-8.33%)
Jan 07, 2016 0.0600 0.0600 0.0550 0.0600 195,516 -0.01(-7.69%)
Jan 06, 2016 0.0650 0.0650 0.0600 0.0650 17,600 +0.00(+0.00%)
Jan 05, 2016 0.0650 0.0650 0.0600 0.0650 66,170 +0.00(+0.00%)
Jan 04, 2016 0.0650 0.0700 0.0600 0.0650 649,900 +0.00(+0.00%)
Dec 31, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2015 0.0600 0.0650 0.0600 0.0650 143,851 +0.01(+8.33%)
Dec 29, 2015 0.0550 0.0600 0.0550 0.0600 297,292 +0.00(+9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 23, 2015 0.0600 0.0650 0.0550 0.0650 108,500 +0.01(+8.33%)
Dec 22, 2015 0.0650 0.0650 0.0550 0.0600 389,333 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0600 0.0600 0.0600 153,060 +0.00(+0.00%)
Dec 18, 2015 0.0650 0.0650 0.0600 0.0600 542,944 -0.01(-7.69%)
Dec 17, 2015 0.0600 0.0650 0.0550 0.0650 2,412,464 +0.01(+18.18%)
Dec 16, 2015 0.0600 0.0600 0.0500 0.0550 1,374,285 -0.01(-15.38%)
Dec 15, 2015 0.0700 0.0700 0.0600 0.0650 175,250 +0.00(+0.00%)
Dec 14, 2015 0.0700 0.0750 0.0650 0.0650 60,861 -0.01(-7.14%)
Dec 11, 2015 0.0750 0.0750 0.0700 0.0700 26,900 +0.00(+0.00%)
Dec 10, 2015 0.0700 0.0750 0.0700 0.0700 106,400 +0.00(+0.00%)
Dec 09, 2015 0.0750 0.0750 0.0700 0.0700 420,225 -0.01(-12.50%)
Dec 08, 2015 0.0800 0.0850 0.0750 0.0800 125,458 +0.00(+0.00%)
Dec 07, 2015 0.0800 0.0850 0.0750 0.0800 32,949 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0850 0.0750 0.0800 290,067 +0.00(+0.00%)
Dec 03, 2015 0.0750 0.0850 0.0750 0.0800 162,595 +0.01(+6.67%)
Dec 02, 2015 0.0850 0.0850 0.0750 0.0750 97,572 -0.01(-11.76%)
Dec 01, 2015 0.0850 0.0850 0.0700 0.0850 306,080 +0.00(+0.00%)
Nov 30, 2015 0.0750 0.0850 0.0700 0.0850 779,857 +0.01(+21.43%)
Nov 27, 2015 0.0650 0.0750 0.0650 0.0700 105,900 +0.01(+7.69%)
Nov 26, 2015 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
Nov 25, 2015 0.0750 0.0750 0.0650 0.0650 36,724 +0.00(+0.00%)
Nov 24, 2015 0.0700 0.0750 0.0650 0.0650 11,000 -0.01(-13.33%)
Nov 23, 2015 0.0800 0.0750 82,549 +0.00(+0.00%)
Nov 20, 2015 0.0750 0.0800 0.0650 0.0750 32,000 +0.01(+25.00%)
Nov 19, 2015 0.0750 0.0750 0.0600 0.0600 11,203 -0.01(-20.00%)
Nov 18, 2015 0.0700 0.0750 0.0650 0.0750 220,200 +0.01(+15.38%)
Nov 17, 2015 0.0800 0.0850 0.0650 0.0650 229,669 -0.01(-18.75%)
Nov 16, 2015 0.0800 0.0800 0.0750 0.0800 145,499 +0.01(+23.08%)
Nov 13, 2015 0.0800 0.0850 0.0650 0.0650 386,056 -0.02(-23.53%)
Nov 12, 2015 0.0800 0.0850 0.0800 0.0850 88,099 +0.00(+0.00%)
Nov 11, 2015 0.0850 0.0850 0.0850 0.0850 21,145 +0.00(+0.00%)
Nov 10, 2015 0.0900 0.0900 0.0850 0.0850 172,874 -0.00(-5.56%)
Nov 09, 2015 0.0900 0.0900 0.0800 0.0900 359,104 +0.00(+5.88%)
Nov 06, 2015 0.0850 0.0900 0.0850 0.0850 404,000 -0.00(-5.56%)
Nov 05, 2015 0.0800 0.0900 0.0800 0.0900 779,827 +0.00(+5.88%)
Nov 04, 2015 0.0850 0.0900 0.0800 0.0850 557,573 +0.01(+6.25%)
Nov 03, 2015 0.0800 0.0950 0.0750 0.0800 796,024 +0.01(+23.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.