Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abattis Bioceuticals Corp (CSE: ATT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 0.1200 0.1250 0.1150 0.1250 398,000 +0.01(+8.70%)
Jan 30, 2014 0.1150 0.1350 0.1150 0.1150 1,285,000 +0.00(+0.00%)
Jan 29, 2014 0.1300 0.1300 0.1000 0.1150 969,400 -0.03(-17.86%)
Jan 28, 2014 0.1000 0.1450 0.0900 0.1400 1,208,700 +0.05(+47.37%)
Jan 27, 2014 0.0900 0.0950 0.0800 0.0950 218,500 +0.01(+5.56%)
Jan 24, 2014 0.0850 0.0900 0.0800 0.0900 77,000 +0.00(+0.00%)
Jan 23, 2014 0.0900 0.0900 0.0850 0.0900 60,500 +0.01(+12.50%)
Jan 22, 2014 0.0850 0.0850 0.0750 0.0800 230,400 -0.01(-11.11%)
Jan 21, 2014 0.0950 0.0950 0.0850 0.0900 457,000 -0.01(-14.29%)
Jan 20, 2014 0.1000 0.1050 0.1000 0.1050 88,000 +0.00(+5.00%)
Jan 17, 2014 0.0950 0.1100 0.0900 0.1000 1,144,530 +0.01(+5.26%)
Jan 16, 2014 0.0700 0.0950 0.0700 0.0950 2,026,999 +0.02(+26.67%)
Jan 15, 2014 0.0600 0.0750 0.0600 0.0750 735,000 +0.01(+25.00%)
Jan 14, 2014 0.0600 0.0600 0.0550 0.0600 573,000 +0.00(+9.09%)
Jan 13, 2014 0.0500 0.0600 0.0500 0.0550 797,625 +0.01(+22.22%)
Jan 10, 2014 0.0550 0.0550 0.0450 0.0450 266,500 -0.01(-18.18%)
Jan 09, 2014 0.0700 0.0850 0.0550 0.0550 1,160,899 -0.01(-15.38%)
Jan 08, 2014 0.0250 0.0650 0.0250 0.0650 1,130,000 +0.04(+160.00%)
Jan 07, 2014 0.0200 0.0250 0.0200 0.0250 111,000 +0.00(+0.00%)
Jan 06, 2014 0.0250 0.0250 0.0200 0.0250 170,000 +0.01(+25.00%)
Jan 03, 2014 0.0250 0.0250 0.0200 0.0200 376,000 -0.01(-20.00%)
Jan 02, 2014 0.0200 0.0250 0.0200 0.0250 104,000 +0.01(+25.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2013 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Dec 27, 2013 0.0200 0.0200 0.0200 0.0200 300,000 +0.00(+0.00%)
Dec 19, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2013 0.0200 0.0200 0.0200 0.0200 410,000 +0.00(+0.00%)
Dec 17, 2013 0.0200 0.0200 0.0200 0.0200 23,000 -0.01(-20.00%)
Dec 16, 2013 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 13, 2013 0.0250 0.0250 0.0250 0.0250 13,000 +0.01(+25.00%)
Dec 11, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 05, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 02, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 29, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2013 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 26, 2013 0.0400 0.0400 0.0350 0.0350 133,000 -0.00(-12.50%)
Nov 25, 2013 0.0400 0.0400 0.0400 0.0400 17,000 -0.01(-20.00%)
Nov 22, 2013 0.0400 0.0500 0.0400 0.0500 90,000 +0.01(+25.00%)
Nov 21, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+33.33%)
Nov 20, 2013 0.0350 0.0350 0.0300 0.0300 140,000 +0.00(+0.00%)
Nov 18, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 15, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Nov 14, 2013 0.0350 0.0350 0.0300 0.0300 35,000 -0.02(-40.00%)
Nov 12, 2013 0.0600 0.0600 0.0500 0.0500 50,000 -0.02(-28.57%)
Nov 07, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 06, 2013 0.0550 0.0600 0.0500 0.0600 128,000 +0.01(+20.00%)
Nov 05, 2013 0.0650 0.0650 0.0500 0.0500 218,000 -0.01(-16.67%)
Nov 04, 2013 0.0600 0.0600 0.0600 0.0600 9,000 +0.01(+20.00%)
Nov 01, 2013 0.0550 0.0850 0.0500 0.0500 104,000 -0.00(-9.09%)
Oct 31, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Oct 30, 2013 0.0650 0.0650 0.0450 0.0450 50,000 -0.03(-40.00%)
Oct 22, 2013 0.1050 0.0750 0.0750 0.0750 600 -0.01(-6.25%)
Oct 21, 2013 0.0850 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Oct 17, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 16, 2013 0.0750 0.0950 0.0750 0.0750 120,100 -0.01(-16.67%)
Oct 15, 2013 0.1000 0.1000 0.0900 0.0900 39,000 +0.00(+0.00%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2013 0.0900 0.0950 0.0900 0.0900 57,000 +0.00(+5.88%)
Oct 09, 2013 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Oct 07, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 02, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 01, 2013 0.1000 0.1000 0.0900 0.0900 25,020 +0.01(+12.50%)
Sep 24, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Sep 20, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 13, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 12, 2013 0.1350 0.1350 0.1000 0.1300 53,500 -0.02(-13.33%)
Sep 11, 2013 0.1500 0.1500 0.1500 0.1500 4,000 +0.04(+36.36%)
Sep 10, 2013 0.1000 0.1100 0.1000 0.1100 86,000 +0.05(+83.33%)
Sep 05, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 04, 2013 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Aug 30, 2013 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Aug 27, 2013 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Aug 26, 2013 0.0800 0.0800 0.0800 0.0800 5,000 -0.07(-46.67%)
Aug 21, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 09, 2013 0.1300 0.1300 0.1300 0 +0.04(+36.84%)
Aug 08, 2013 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+18.75%)
Aug 07, 2013 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Jul 29, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jul 25, 2013 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 17, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jul 16, 2013 0.0700 0.0800 0.0700 0.0800 372,000 +0.01(+6.67%)
Jul 15, 2013 0.0850 0.0850 0.0750 0.0750 225,000 -0.01(-6.25%)
Jul 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 27, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2013 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jun 25, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 20, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Jun 14, 2013 0.1500 0.1500 0.1500 0 +0.06(+76.47%)
Jun 07, 2013 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+13.33%)
Jun 06, 2013 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
May 29, 2013 0.0800 0.0800 0.0800 0 -0.05(-38.46%)
May 27, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 24, 2013 0.1350 0.1350 0.1350 0 +0.04(+42.11%)
May 17, 2013 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 15, 2013 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
May 13, 2013 0.0850 0.0850 0.0500 0.0500 49,000 -0.04(-41.18%)
May 07, 2013 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2013 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Apr 12, 2013 0.1500 0.1500 0.1500 0 +0.04(+42.86%)
Apr 10, 2013 0.1050 0.1050 0.1050 0 -0.07(-41.67%)
Apr 09, 2013 0.1800 0.1800 0.1700 0.1800 81,500 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2013 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Apr 01, 2013 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 28, 2013 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Mar 27, 2013 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Mar 26, 2013 0.1650 0.1650 0.1650 0.1650 50,000 +0.01(+3.13%)
Mar 25, 2013 0.1850 0.1850 0.1600 0.1600 12,400 +0.00(+0.00%)
Mar 22, 2013 0.1850 0.1850 0.1600 0.1600 60,000 -0.02(-13.51%)
Mar 20, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 18, 2013 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 15, 2013 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-2.22%)
Mar 13, 2013 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Mar 12, 2013 0.2150 0.2250 0.2000 0.2200 100,000 +0.01(+4.76%)
Mar 11, 2013 0.1900 0.2250 0.1900 0.2100 280,000 +0.04(+27.27%)
Mar 07, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Mar 06, 2013 0.1850 0.1850 0.1700 0.1700 8,500 -0.01(-8.11%)
Mar 05, 2013 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Mar 01, 2013 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 27, 2013 0.1800 0.1800 0.1750 0.1750 25,000 +0.01(+6.06%)
Feb 26, 2013 0.1650 0.1650 0.1650 0.1650 100,000 -0.04(-21.43%)
Feb 22, 2013 0.2200 0.2200 0.2100 0.2100 2,000 +0.01(+7.69%)
Feb 21, 2013 0.1950 0.1950 0.1950 0.1950 59,500 +0.01(+5.41%)
Feb 20, 2013 0.1500 0.1850 0.1500 0.1850 23,000 +0.00(+0.00%)
Feb 19, 2013 0.2000 0.2000 0.1850 0.1850 35,000 -0.02(-7.50%)
Feb 14, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 13, 2013 0.2050 0.2050 0.2000 0.2050 26,000 +0.00(+0.00%)
Feb 12, 2013 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+5.13%)
Feb 11, 2013 0.2100 0.2100 0.1950 0.1950 39,500 -0.01(-7.14%)
Feb 08, 2013 0.2200 0.2200 0.2100 0.2100 50,000 -0.02(-8.70%)
Feb 07, 2013 0.2000 0.2300 0.2000 0.2300 275,000 +0.02(+9.52%)
Feb 06, 2013 0.2100 0.2200 0.1850 0.2100 480,000 -0.01(-4.55%)
Feb 04, 2013 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
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.