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 (%)
Sep 26, 2016 0.0650 0.0750 0.0650 0.0700 701,973 +0.01(+16.67%)
Sep 23, 2016 0.0700 0.0750 0.0550 0.0600 2,327,337 -0.01(-20.00%)
Sep 22, 2016 0.0800 0.0850 0.0650 0.0750 1,517,630 -0.01(-11.76%)
Sep 21, 2016 0.0900 0.1150 0.0750 0.0850 4,568,816 +0.01(+13.33%)
Sep 20, 2016 0.0500 0.0800 0.0450 0.0750 2,876,747 +0.03(+87.50%)
Sep 19, 2016 0.0450 0.0450 0.0400 0.0400 458,401 -0.00(-11.11%)
Sep 16, 2016 0.0450 0.0450 0.0400 0.0450 376,199 +0.00(+0.00%)
Sep 15, 2016 0.0400 0.0450 0.0350 0.0450 513,332 +0.00(+12.50%)
Sep 14, 2016 0.0350 0.0400 0.0350 0.0400 252,401 +0.00(+14.29%)
Sep 13, 2016 0.0350 0.0450 0.0350 0.0350 1,645,200 +0.01(+16.67%)
Sep 12, 2016 0.0350 0.0350 0.0300 0.0300 89,450 -0.01(-14.29%)
Sep 09, 2016 0.0300 0.0350 0.0300 0.0350 871,229 +0.01(+40.00%)
Sep 08, 2016 0.0300 0.0350 0.0250 0.0250 1,417,241 -0.00(-16.67%)
Sep 07, 2016 0.0400 0.0400 0.0300 0.0300 434,596 -0.01(-14.29%)
Sep 06, 2016 0.0300 0.0350 0.0250 0.0350 2,161,850 +0.01(+16.67%)
Sep 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 31, 2016 0.0250 0.0300 0.0250 0.0300 600,016 +0.00(+20.00%)
Aug 30, 2016 0.0300 0.0300 0.0250 0.0250 328,435 +0.00(+0.00%)
Aug 29, 2016 0.0300 0.0300 0.0250 0.0250 615,162 -0.00(-16.67%)
Aug 26, 2016 0.0300 0.0300 0.0300 0.0300 21,174 +0.00(+0.00%)
Aug 25, 2016 0.0250 0.0300 0.0250 0.0300 40,000 -0.01(-14.29%)
Aug 24, 2016 0.0300 0.0350 0.0250 0.0350 319,536 +0.01(+40.00%)
Aug 23, 2016 0.0300 0.0300 0.0250 0.0250 640,315 +0.00(+0.00%)
Aug 22, 2016 0.0300 0.0300 0.0250 0.0250 25,499 -0.00(-16.67%)
Aug 19, 2016 0.0250 0.0300 0.0250 0.0300 411,700 +0.00(+0.00%)
Aug 18, 2016 0.0300 0.0300 0.0300 0.0300 103,830 +0.00(+0.00%)
Aug 17, 2016 0.0250 0.0300 0.0250 0.0300 161,834 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0300 0.0300 424,400 -0.01(-14.29%)
Aug 15, 2016 0.0350 0.0350 0.0300 0.0350 119,434 +0.00(+0.00%)
Aug 12, 2016 0.0300 0.0350 0.0300 0.0350 1,032,195 +0.00(+0.00%)
Aug 11, 2016 0.0350 0.0350 0.0300 0.0350 190,001 +0.00(+0.00%)
Aug 10, 2016 0.0350 0.0350 0.0350 0.0350 85,850 +0.01(+16.67%)
Aug 09, 2016 0.0350 0.0450 0.0200 0.0300 2,545,382 +0.00(+0.00%)
Aug 08, 2016 0.0300 0.0350 0.0300 0.0300 746,401 +0.00(+0.00%)
Aug 05, 2016 0.0350 0.0350 0.0300 0.0300 648,928 -0.01(-14.29%)
Aug 04, 2016 0.0300 0.0350 0.0300 0.0350 264,400 +0.00(+0.00%)
Aug 03, 2016 0.0300 0.0350 0.0300 0.0350 217,595 +0.00(+0.00%)
Aug 02, 2016 0.0300 0.0350 0.0250 0.0350 882,567 +0.00(+0.00%)
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%)
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.