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 (%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0300 0.0350 155,175 +0.00(+0.00%)
Jul 27, 2016 0.0350 0.0350 0.0300 0.0350 566,180 +0.00(+0.00%)
Jul 26, 2016 0.0400 0.0400 0.0350 0.0350 582,010 -0.00(-12.50%)
Jul 25, 2016 0.0400 0.0400 0.0350 0.0400 250,703 +0.00(+0.00%)
Jul 22, 2016 0.0400 0.0400 0.0400 0.0400 49,058 +0.00(+14.29%)
Jul 21, 2016 0.0400 0.0400 0.0350 0.0350 175,581 -0.00(-12.50%)
Jul 20, 2016 0.0450 0.0450 0.0400 0.0400 164,707 -0.00(-11.11%)
Jul 19, 2016 0.0400 0.0450 0.0400 0.0450 338,161 +0.00(+12.50%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 42,681 +0.00(+0.00%)
Jul 15, 2016 0.0400 0.0400 0.0350 0.0400 49,046 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0400 0.0400 0.0400 366,703 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 43,100 +0.00(+0.00%)
Jul 12, 2016 0.0350 0.0400 0.0350 0.0400 186,448 +0.00(+0.00%)
Jul 11, 2016 0.0350 0.0400 0.0350 0.0400 160,977 +0.00(+14.29%)
Jul 08, 2016 0.0400 0.0400 0.0350 0.0350 493,200 -0.00(-12.50%)
Jul 07, 2016 0.0400 0.0400 0.0350 0.0400 223,700 +0.00(+0.00%)
Jul 05, 2016 0.0400 0.0400 0.0350 0.0400 141,000 +0.00(+0.00%)
Jul 04, 2016 0.0350 0.0400 0.0350 0.0400 45,355 +0.00(+14.29%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 29, 2016 0.0450 0.0450 0.0450 0.0450 33,100 +0.00(+0.00%)
Jun 28, 2016 0.0400 0.0450 0.0400 0.0450 31,750 +0.00(+12.50%)
Jun 27, 2016 0.0450 0.0450 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 24, 2016 0.0400 0.0450 0.0350 0.0400 20,550 +0.00(+0.00%)
Jun 23, 2016 0.0350 0.0400 0.0350 0.0400 112,060 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0350 0.0400 184,400 +0.00(+0.00%)
Jun 21, 2016 0.0350 0.0400 0.0350 0.0400 541,000 +0.00(+14.29%)
Jun 20, 2016 0.0400 0.0400 0.0350 0.0350 221,311 -0.00(-12.50%)
Jun 17, 2016 0.0400 0.0400 0.0350 0.0400 198,702 +0.00(+0.00%)
Jun 16, 2016 0.0400 0.0450 0.0400 0.0400 184,677 +0.00(+0.00%)
Jun 15, 2016 0.0450 0.0450 0.0400 0.0400 217,223 -0.00(-11.11%)
Jun 14, 2016 0.0450 0.0450 0.0400 0.0450 616,800 +0.00(+0.00%)
Jun 13, 2016 0.0400 0.0450 0.0400 0.0450 138,800 +0.00(+12.50%)
Jun 10, 2016 0.0400 0.0400 0.0400 0.0400 36,360 -0.00(-11.11%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 214,000 +0.00(+0.00%)
Jun 08, 2016 0.0450 0.0500 0.0450 0.0450 377,300 -0.01(-10.00%)
Jun 07, 2016 0.0400 0.0500 0.0400 0.0500 149,250 +0.01(+11.11%)
Jun 06, 2016 0.0500 0.0500 0.0450 0.0450 177,726 -0.01(-10.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0.0500 172,500 +0.01(+11.11%)
Jun 02, 2016 0.0450 0.0500 0.0450 0.0450 108,100 -0.01(-10.00%)
Jun 01, 2016 0.0500 0.0500 0.0500 0.0500 41,670 +0.00(+0.00%)
May 31, 2016 0.0450 0.0500 0.0400 0.0500 210,000 +0.01(+25.00%)
May 30, 2016 0.0400 0.0450 0.0400 0.0400 60,500 +0.00(+0.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 5,900 -0.01(-20.00%)
May 26, 2016 0.0400 0.0500 0.0400 0.0500 495,294 +0.01(+11.11%)
May 25, 2016 0.0500 0.0500 0.0450 0.0450 95,100 -0.01(-10.00%)
May 24, 2016 0.0500 0.0500 0.0400 0.0500 530,655 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 5,350 +0.00(+0.00%)
May 18, 2016 0.0450 0.0500 0.0450 0.0500 237,650 +0.01(+25.00%)
May 17, 2016 0.0450 0.0450 0.0400 0.0400 232,367 -0.00(-11.11%)
May 13, 2016 0.0450 0.0450 0.0450 800 -0.01(-10.00%)
May 12, 2016 0.0500 0.0550 0.0450 0.0500 142,800 +0.00(+0.00%)
May 11, 2016 0.0500 0.0500 0.0450 0.0500 55,500 -0.00(-9.09%)
May 10, 2016 0.0500 0.0550 0.0450 0.0550 220,047 +0.00(+10.00%)
May 09, 2016 0.0500 0.0550 0.0500 0.0500 254,201 +0.00(+0.00%)
May 06, 2016 0.0500 0.0500 0.0450 0.0500 158,500 +0.00(+0.00%)
May 05, 2016 0.0500 0.0500 0.0450 0.0500 148,167 +0.00(+0.00%)
May 04, 2016 0.0550 0.0550 0.0450 0.0500 192,600 +0.01(+11.11%)
May 03, 2016 0.0500 0.0500 0.0450 0.0450 159,500 -0.01(-10.00%)
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.