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 (%)
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%)
May 02, 2016 0.0500 0.0550 0.0500 0.0500 146,175 +0.00(+0.00%)
Apr 29, 2016 0.0500 0.0500 0.0500 0.0500 29,730 +0.00(+0.00%)
Apr 28, 2016 0.0500 0.0500 0.0450 0.0500 332,765 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0500 0.0450 0.0500 96,600 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0550 0.0400 0.0500 1,107,350 +0.00(+0.00%)
Apr 25, 2016 0.0550 0.0600 0.0500 0.0500 258,574 -0.00(-9.09%)
Apr 22, 2016 0.0550 0.0550 0.0500 0.0550 131,750 -0.00(-8.33%)
Apr 21, 2016 0.0600 0.0600 0.0550 0.0600 104,050 +0.00(+9.09%)
Apr 20, 2016 0.0550 0.0550 0.0550 0.0550 211,100 -0.00(-8.33%)
Apr 19, 2016 0.0600 0.0600 0.0550 0.0600 336,778 +0.00(+0.00%)
Apr 18, 2016 0.0600 0.0600 0.0500 0.0600 221,600 +0.00(+0.00%)
Apr 15, 2016 0.0600 0.0600 0.0500 0.0600 106,900 +0.00(+0.00%)
Apr 14, 2016 0.0550 0.0600 0.0550 0.0600 84,522 +0.00(+0.00%)
Apr 13, 2016 0.0600 0.0600 0.0550 0.0600 82,900 +0.00(+9.09%)
Apr 12, 2016 0.0550 0.0650 0.0550 0.0550 645,800 +0.00(+10.00%)
Apr 11, 2016 0.0600 0.0600 0.0500 0.0500 367,660 -0.00(-9.09%)
Apr 08, 2016 0.0600 0.0600 0.0550 0.0550 38,210 -0.00(-8.33%)
Apr 07, 2016 0.0600 0.0600 0.0500 0.0600 986,900 +0.00(+0.00%)
Apr 06, 2016 0.0550 0.0600 0.0550 0.0600 75,735 +0.00(+0.00%)
Apr 05, 2016 0.0600 0.0600 0.0550 0.0600 74,000 +0.00(+0.00%)
Apr 04, 2016 0.0600 0.0600 0.0500 0.0600 147,067 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0600 0.0550 0.0600 87,500 +0.00(+0.00%)
Mar 31, 2016 0.0600 0.0600 0.0550 0.0600 68,400 +0.00(+0.00%)
Mar 30, 2016 0.0600 0.0600 0.0550 0.0600 113,000 -0.01(-7.69%)
Mar 29, 2016 0.0650 0.0650 0.0550 0.0650 231,408 +0.00(+0.00%)
Mar 28, 2016 0.0600 0.0650 0.0500 0.0650 743,683 +0.01(+18.18%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2016 0.0650 0.0650 0.0550 0.0550 53,900 -0.01(-15.38%)
Mar 22, 2016 0.0650 0.0650 0.0650 0.0650 49,252 +0.01(+8.33%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0600 83,790 +0.00(+0.00%)
Mar 18, 2016 0.0600 0.0600 0.0550 0.0600 21,865 +0.00(+0.00%)
Mar 17, 2016 0.0600 0.0600 0.0600 0.0600 59,500 +0.00(+9.09%)
Mar 16, 2016 0.0650 0.0650 0.0550 0.0550 53,230 -0.01(-15.38%)
Mar 15, 2016 0.0600 0.0650 0.0550 0.0650 92,359 +0.00(+0.00%)
Mar 14, 2016 0.0500 0.0650 0.0500 0.0650 676,640 +0.01(+30.00%)
Mar 11, 2016 0.0550 0.0550 0.0500 0.0500 31,847 -0.01(-16.67%)
Mar 10, 2016 0.0550 0.0600 0.0450 0.0600 226,134 +0.01(+20.00%)
Mar 09, 2016 0.0450 0.0500 0.0450 0.0500 18,200 +0.00(+0.00%)
Mar 08, 2016 0.0550 0.0550 0.0450 0.0500 98,182 +0.01(+11.11%)
Mar 07, 2016 0.0600 0.0600 0.0450 0.0450 28,000 -0.01(-10.00%)
Mar 04, 2016 0.0600 0.0600 0.0600 0.0500 223,701 +0.00(+0.00%)
Mar 03, 2016 0.0600 0.0650 0.0500 0.0500 317,050 -0.00(-9.09%)
Mar 02, 2016 0.0600 0.0650 0.0500 0.0550 35,657 -0.00(-8.33%)
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.