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 (%)
Nov 30, 2016 0.1550 0.1550 0.1400 0.1450 456,069 -0.01(-3.33%)
Nov 29, 2016 0.1550 0.1550 0.1450 0.1500 382,535 +0.00(+0.00%)
Nov 28, 2016 0.1500 0.1550 0.1500 0.1500 1,165,297 +0.01(+3.45%)
Nov 25, 2016 0.1600 0.1600 0.1450 0.1450 917,332 -0.02(-9.38%)
Nov 24, 2016 0.1550 0.1650 0.1500 0.1600 1,197,034 +0.01(+3.23%)
Nov 23, 2016 0.1500 0.1600 0.1450 0.1550 954,398 -0.01(-3.13%)
Nov 22, 2016 0.1650 0.1650 0.1500 0.1600 2,106,844 -0.01(-5.88%)
Nov 21, 2016 0.1650 0.1700 0.1650 0.1700 2,817,419 -0.00(-2.86%)
Nov 18, 2016 0.1650 0.1750 0.1600 0.1750 1,874,535 +0.01(+9.37%)
Nov 17, 2016 0.1650 0.1700 0.1550 0.1600 866,082 +0.00(+0.00%)
Nov 16, 2016 0.1600 0.1900 0.1500 0.1600 4,016,387 +0.01(+3.23%)
Nov 15, 2016 0.1500 0.1550 0.1450 0.1550 1,416,999 +0.01(+3.33%)
Nov 14, 2016 0.1600 0.1650 0.1450 0.1500 1,778,960 -0.01(-6.25%)
Nov 11, 2016 0.1600 0.1700 0.1500 0.1600 1,471,466 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1850 0.1600 0.1600 2,337,621 -0.01(-3.03%)
Nov 09, 2016 0.1600 0.1700 0.1500 0.1650 2,470,620 -0.01(-5.71%)
Nov 08, 2016 0.1900 0.1900 0.1600 0.1750 1,789,770 -0.02(-7.89%)
Nov 07, 2016 0.1600 0.1900 0.1500 0.1900 2,248,403 +0.04(+26.67%)
Nov 04, 2016 0.1450 0.1500 0.1300 0.1500 1,021,272 +0.01(+3.45%)
Nov 03, 2016 0.1550 0.1550 0.1400 0.1450 1,100,707 -0.01(-6.45%)
Nov 02, 2016 0.1550 0.1650 0.1450 0.1550 1,303,541 -0.01(-3.13%)
Nov 01, 2016 0.1700 0.1750 0.1400 0.1600 2,375,303 -0.01(-8.57%)
Oct 31, 2016 0.1750 0.1800 0.1700 0.1750 926,042 +0.00(+0.00%)
Oct 28, 2016 0.1800 0.1800 0.1650 0.1750 695,922 -0.01(-2.78%)
Oct 27, 2016 0.1850 0.1900 0.1600 0.1800 3,000,727 -0.01(-5.26%)
Oct 26, 2016 0.1900 0.1950 0.1800 0.1900 1,302,475 -0.01(-2.56%)
Oct 25, 2016 0.2200 0.2200 0.1950 0.1950 1,453,808 -0.02(-11.36%)
Oct 24, 2016 0.2250 0.2350 0.2100 0.2200 2,298,959 -0.01(-2.22%)
Oct 21, 2016 0.1900 0.2300 0.1750 0.2250 1,983,018 +0.04(+18.42%)
Oct 20, 2016 0.2100 0.2250 0.1700 0.1900 2,563,710 -0.02(-9.52%)
Oct 19, 2016 0.2300 0.2350 0.2050 0.2100 1,291,391 -0.02(-8.70%)
Oct 18, 2016 0.2200 0.2350 0.2100 0.2300 3,183,727 +0.01(+2.22%)
Oct 17, 2016 0.1900 0.2300 0.1850 0.2250 2,825,373 +0.05(+25.00%)
Oct 14, 2016 0.1750 0.1900 0.1700 0.1800 1,250,007 +0.01(+9.09%)
Oct 13, 2016 0.1850 0.1850 0.1600 0.1650 1,011,066 -0.01(-8.33%)
Oct 12, 2016 0.1850 0.1950 0.1700 0.1800 2,343,186 -0.01(-2.70%)
Oct 11, 2016 0.1750 0.1850 0.1550 0.1850 2,978,459 +0.05(+37.04%)
Oct 07, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 06, 2016 0.1850 0.1950 0.1300 0.1450 4,813,106 -0.04(-21.62%)
Oct 05, 2016 0.1800 0.2000 0.1600 0.1850 7,715,760 +0.04(+27.59%)
Oct 04, 2016 0.1050 0.1450 0.1050 0.1450 8,678,595 +0.07(+107.14%)
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%)
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.