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, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 30, 2015 0.0700 0.0800 0.0700 0.0750 57,199 +0.00(+7.14%)
Jul 29, 2015 0.0800 0.0800 0.0700 0.0700 10,400 +0.00(+0.00%)
Jul 28, 2015 0.0700 0.0700 0.0700 0.0700 45,623 +0.00(+0.00%)
Jul 27, 2015 0.0900 0.0900 0.0700 0.0700 11,030 -0.00(-6.67%)
Jul 24, 2015 0.0750 0.0750 0.0750 0.0750 5,370 +0.00(+7.14%)
Jul 23, 2015 0.0850 0.0850 0.0700 0.0700 5,527 -0.01(-12.50%)
Jul 22, 2015 0.0750 0.0800 0.0700 0.0800 61,150 +0.00(+0.00%)
Jul 21, 2015 0.0800 0.0800 0.0700 0.0800 5,675 -0.01(-5.88%)
Jul 20, 2015 0.0850 0.0850 0.0700 0.0850 50,600 +0.00(+0.00%)
Jul 17, 2015 0.0800 0.0850 0.0700 0.0850 33,850 -0.00(-5.56%)
Jul 16, 2015 0.0700 0.0900 0.0700 0.0900 31,414 +0.01(+12.50%)
Jul 15, 2015 0.0800 0.0800 0.0750 0.0800 20,000 -0.01(-5.88%)
Jul 14, 2015 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+21.43%)
Jul 13, 2015 0.0900 0.0900 0.0700 0.0700 34,802 +0.00(+0.00%)
Jul 10, 2015 0.0850 0.0900 0.0700 0.0700 32,288 -0.02(-22.22%)
Jul 09, 2015 0.0750 0.0900 0.0750 0.0900 142,718 +0.03(+50.00%)
Jul 07, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 06, 2015 0.0600 0.0700 0.0600 0.0600 34,000 -0.01(-14.29%)
Jul 03, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 02, 2015 0.0600 0.0700 0.0600 0.0700 26,380 +0.01(+7.69%)
Jun 30, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 29, 2015 0.0700 0.0700 0.0550 0.0550 314,500 -0.01(-15.38%)
Jun 26, 2015 0.0600 0.0700 0.0550 0.0650 180,032 +0.01(+8.33%)
Jun 25, 2015 0.0650 0.0650 0.0600 0.0600 224,200 -0.01(-7.69%)
Jun 24, 2015 0.0650 0.0650 0.0600 0.0650 15,500 +0.00(+0.00%)
Jun 23, 2015 0.0600 0.0650 0.0550 0.0650 746,200 +0.01(+8.33%)
Jun 22, 2015 0.0650 0.0650 0.0600 0.0600 90,205 -0.01(-7.69%)
Jun 19, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 18, 2015 0.0650 0.0650 0.0550 0.0650 544,500 +0.01(+8.33%)
Jun 17, 2015 0.0700 0.0750 0.0550 0.0600 155,680 -0.01(-20.00%)
Jun 16, 2015 0.0650 0.0750 0.0600 0.0750 340,560 +0.00(+7.14%)
Jun 15, 2015 0.0800 0.0800 0.0700 0.0700 12,050 -0.01(-12.50%)
Jun 12, 2015 0.0700 0.0850 0.0650 0.0800 218,542 +0.01(+14.29%)
Jun 11, 2015 0.0850 0.0850 0.0700 0.0700 116,238 -0.01(-12.50%)
Jun 10, 2015 0.0800 0.0850 0.0800 0.0800 187,700 -0.01(-11.11%)
Jun 09, 2015 0.0900 0.0900 0.0900 0.0900 80,000 -0.01(-10.00%)
Jun 08, 2015 0.1000 0.1000 0.0900 0.1000 183,000 +0.03(+33.33%)
Jun 05, 2015 0.1000 0.1000 0.0200 0.0750 158,251 -0.01(-16.67%)
Jun 04, 2015 0.1050 0.1050 0.0900 0.0900 153,350 -0.01(-14.29%)
Jun 03, 2015 0.1000 0.1050 0.1000 0.1050 17,450 +0.00(+5.00%)
Jun 02, 2015 0.1100 0.1100 0.1000 0.1000 78,525 -0.01(-9.09%)
Jun 01, 2015 0.1050 0.1100 0.1050 0.1100 11,849 +0.00(+0.00%)
May 29, 2015 0.1100 0.1150 0.1100 0.1100 27,723 +0.00(+0.00%)
May 28, 2015 0.1100 0.1100 0.1100 0.1100 108,210 +0.00(+0.00%)
May 27, 2015 0.1150 0.1200 0.1100 0.1100 69,975 -0.01(-8.33%)
May 26, 2015 0.1200 0.1200 0.1150 0.1200 60,195 +0.00(+4.35%)
May 22, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 21, 2015 0.1200 0.1200 0.1150 0.1150 67,500 -0.00(-4.17%)
May 20, 2015 0.1200 0.1200 0.1200 0.1200 43,541 -0.01(-7.69%)
May 19, 2015 0.1150 0.1300 0.1150 0.1300 119,778 +0.01(+13.04%)
May 15, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 14, 2015 0.1150 0.1150 0.1150 0.1150 12,000 -0.00(-4.17%)
May 13, 2015 0.1200 0.1200 0.1200 0.1200 17,506 +0.00(+0.00%)
May 12, 2015 0.1200 0.1250 0.1200 0.1200 61,450 +0.00(+0.00%)
May 11, 2015 0.1150 0.1200 0.1150 0.1200 50,749 +0.01(+9.09%)
May 08, 2015 0.1200 0.1200 0.1100 0.1100 107,693 -0.01(-8.33%)
May 07, 2015 0.1200 0.1200 0.1150 0.1200 35,008 +0.00(+0.00%)
May 06, 2015 0.1200 0.1200 0.1200 0.1200 9,600 +0.00(+0.00%)
May 05, 2015 0.1200 0.1250 0.1200 0.1200 52,291 -0.01(-4.00%)
May 04, 2015 0.1250 0.1250 0.1250 0.1250 14,467 +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.