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 31, 2014 0.5300 0.5500 0.5200 0.5400 143,782 +0.01(+1.89%)
Jul 30, 2014 0.5400 0.5600 0.5100 0.5300 197,534 -0.03(-5.36%)
Jul 29, 2014 0.5600 0.5700 0.5200 0.5600 247,876 +0.00(+0.00%)
Jul 28, 2014 0.5700 0.5500 0.5600 189,579 -0.01(-1.75%)
Jul 25, 2014 0.5400 0.5800 0.5300 0.5700 344,415 +0.02(+3.64%)
Jul 24, 2014 0.6000 0.6000 0.5500 0.5500 320,296 -0.05(-8.33%)
Jul 23, 2014 0.6700 0.6700 0.5800 0.6000 415,937 -0.04(-6.25%)
Jul 22, 2014 0.6300 0.6700 0.6300 0.6400 176,600 +0.00(+0.00%)
Jul 21, 2014 0.6900 0.7000 0.6100 0.6400 605,620 -0.06(-8.57%)
Jul 18, 2014 0.6400 0.7200 0.6200 0.7000 385,910 +0.07(+11.11%)
Jul 17, 2014 0.6200 0.6400 0.6200 0.6300 210,868 -0.02(-3.08%)
Jul 16, 2014 0.7400 0.7400 0.6000 0.6500 591,788 -0.06(-8.45%)
Jul 15, 2014 0.7800 0.7900 0.7100 0.7100 479,214 -0.05(-6.58%)
Jul 14, 2014 0.7500 0.8100 0.7400 0.7600 961,786 +0.01(+1.33%)
Jul 11, 2014 0.7200 0.7700 0.7200 0.7500 794,104 +0.07(+10.29%)
Jul 10, 2014 0.7000 0.7100 0.6800 0.6800 348,622 -0.03(-4.23%)
Jul 09, 2014 0.6700 0.7100 0.6200 0.7100 544,475 +0.05(+7.58%)
Jul 08, 2014 0.7400 0.7400 0.6500 0.6600 767,011 -0.05(-7.04%)
Jul 07, 2014 0.6700 0.7400 0.6600 0.7100 1,295,286 +0.06(+9.23%)
Jul 04, 2014 0.6500 0.6500 0.6300 0.6500 157,668 +0.01(+1.56%)
Jul 03, 2014 0.6300 0.6700 0.6200 0.6400 507,420 +0.02(+3.23%)
Jul 02, 2014 0.5900 0.6300 0.5800 0.6200 576,624 +0.05(+8.77%)
Jun 30, 2014 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Jun 27, 2014 0.5300 0.5300 0.4800 0.5100 854,237 +0.01(+2.00%)
Jun 26, 2014 0.5800 0.6000 0.5000 0.5000 2,326,802 -0.08(-13.79%)
Jun 25, 2014 0.5000 0.5900 0.4750 0.5800 2,110,836 +0.10(+20.83%)
Jun 24, 2014 0.4750 0.4950 0.4600 0.4800 635,362 +0.03(+7.87%)
Jun 23, 2014 0.4350 0.4500 0.4200 0.4450 443,596 +0.01(+2.30%)
Jun 20, 2014 0.4000 0.4450 0.3850 0.4350 965,518 +0.03(+7.41%)
Jun 19, 2014 0.4450 0.4450 0.3950 0.4050 2,540,014 -0.02(-5.81%)
Jun 18, 2014 0.4650 0.4650 0.4000 0.4300 1,550,725 -0.03(-6.52%)
Jun 17, 2014 0.4100 0.4700 0.3750 0.4600 2,660,971 +0.06(+15.00%)
Jun 16, 2014 0.4500 0.4500 0.3750 0.4000 3,272,169 -0.06(-13.04%)
Jun 13, 2014 0.4750 0.5000 0.4500 0.4600 521,570 -0.02(-4.17%)
Jun 12, 2014 0.5600 0.5600 0.4800 0.4800 583,135 -0.06(-11.11%)
Jun 11, 2014 0.5400 0.5800 0.5200 0.5400 387,586 +0.01(+1.89%)
Jun 10, 2014 0.5400 0.5700 0.4900 0.5300 700,733 -0.12(-18.46%)
Jun 06, 2014 0.7300 0.7400 0.6300 0.6500 512,386 -0.10(-13.33%)
Jun 05, 2014 0.7700 0.7700 0.7000 0.7500 292,068 -0.03(-3.85%)
Jun 04, 2014 0.7700 0.8100 0.7500 0.7800 146,063 +0.01(+1.30%)
Jun 03, 2014 0.7200 0.7900 0.6900 0.7700 307,675 +0.03(+4.05%)
Jun 02, 2014 0.7700 0.8000 0.7000 0.7400 292,117 -0.06(-7.50%)
May 30, 2014 0.8200 0.8300 0.7700 0.8000 133,783 -0.02(-2.44%)
May 29, 2014 0.8000 0.8400 0.8000 0.8200 356,100 +0.00(+0.00%)
May 28, 2014 0.8400 0.8400 0.7800 0.8200 336,030 +0.00(+0.00%)
May 27, 2014 0.6800 0.8600 0.6800 0.8200 615,595 +0.12(+17.14%)
May 26, 2014 0.7700 0.7700 0.6800 0.7000 118,243 -0.05(-6.67%)
May 23, 2014 0.7600 0.7600 0.7100 0.7500 274,321 -0.02(-2.60%)
May 22, 2014 0.7500 0.8500 0.7300 0.7700 281,452 +0.03(+4.05%)
May 21, 2014 0.8200 0.8200 0.7000 0.7400 877,374 -0.10(-11.90%)
May 20, 2014 0.8900 0.9000 0.8400 0.8400 188,641 -0.08(-8.70%)
May 16, 2014 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
May 15, 2014 1.040 1.040 0.9800 0.9800 230,279 -0.06(-5.77%)
May 14, 2014 0.8600 1.040 0.8600 1.040 396,562 +0.16(+18.18%)
May 13, 2014 0.8900 0.9000 0.8400 0.8800 217,341 +0.00(+0.00%)
May 12, 2014 0.8100 0.9800 0.7100 0.8800 1,070,603 +0.08(+10.00%)
May 09, 2014 0.8600 0.8600 0.7500 0.8000 785,199 -0.10(-11.11%)
May 08, 2014 1.060 1.060 0.8700 0.9000 485,589 -0.14(-13.46%)
May 07, 2014 1.100 1.110 1.020 1.040 127,550 -0.03(-2.80%)
May 06, 2014 1.120 1.120 1.030 1.070 305,602 -0.03(-2.73%)
May 05, 2014 1.150 1.150 1.030 1.100 169,100 -0.01(-0.90%)
May 02, 2014 1.160 1.190 1.110 1.110 187,285 -0.04(-3.48%)
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.