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, 2017 0.1400 0.1400 0.1400 60,285 +0.00(+0.00%)
Jul 28, 2017 0.1400 0.1400 0.1300 0.1400 167,956 +0.00(+0.00%)
Jul 27, 2017 0.1400 0.1400 0.1300 0.1400 106,695 +0.00(+0.00%)
Jul 26, 2017 0.1350 0.1400 0.1300 0.1400 260,671 +0.00(+0.00%)
Jul 25, 2017 0.1400 0.1450 0.1350 0.1400 114,559 -0.00(-3.45%)
Jul 24, 2017 0.1400 0.1450 0.1350 0.1450 166,552 +0.01(+7.41%)
Jul 21, 2017 0.1450 0.1450 0.1350 0.1350 293,941 -0.01(-6.90%)
Jul 20, 2017 0.1500 0.1500 0.1350 0.1450 461,975 -0.01(-3.33%)
Jul 19, 2017 0.1550 0.1600 0.1450 0.1500 349,278 +0.01(+3.45%)
Jul 18, 2017 0.1500 0.1550 0.1400 0.1450 673,440 -0.01(-3.33%)
Jul 17, 2017 0.1350 0.1500 0.1300 0.1500 399,000 +0.02(+20.00%)
Jul 14, 2017 0.1300 0.1350 0.1250 0.1250 356,906 -0.01(-3.85%)
Jul 13, 2017 0.1300 0.1300 0.1200 0.1300 221,581 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1400 0.1250 0.1300 288,668 -0.01(-7.14%)
Jul 11, 2017 0.1450 0.1450 0.1300 0.1400 671,448 +0.01(+3.70%)
Jul 10, 2017 0.1450 0.1450 0.1350 0.1350 323,757 -0.01(-6.90%)
Jul 07, 2017 0.1400 0.1450 0.1350 0.1450 61,044 +0.00(+0.00%)
Jul 06, 2017 0.1450 0.1500 0.1350 0.1450 82,860 +0.00(+3.57%)
Jul 05, 2017 0.1400 0.1450 0.1400 0.1400 171,107 +0.00(+0.00%)
Jul 04, 2017 0.1450 0.1450 0.1400 0.1400 167,810 -0.00(-3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1500 0.1400 0.1450 214,824 +0.00(+0.00%)
Jun 29, 2017 0.1500 0.1500 0.1400 0.1450 254,853 -0.01(-3.33%)
Jun 28, 2017 0.1500 0.1500 0.1400 0.1500 242,389 +0.01(+3.45%)
Jun 27, 2017 0.1500 0.1500 0.1450 0.1450 220,607 -0.01(-3.33%)
Jun 26, 2017 0.1500 0.1600 0.1400 0.1500 298,846 +0.00(+0.00%)
Jun 23, 2017 0.1450 0.1500 0.1450 0.1500 229,847 +0.01(+3.45%)
Jun 22, 2017 0.1500 0.1500 0.1450 0.1450 474,847 +0.00(+0.00%)
Jun 21, 2017 0.1600 0.1650 0.1400 0.1450 1,565,184 -0.01(-6.45%)
Jun 20, 2017 0.1600 0.1700 0.1550 0.1550 401,416 +0.01(+3.33%)
Jun 19, 2017 0.1600 0.1750 0.1500 0.1500 1,394,660 -0.01(-6.25%)
Jun 16, 2017 0.1600 0.1650 0.1550 0.1600 177,630 +0.00(+0.00%)
Jun 15, 2017 0.1650 0.1750 0.1600 0.1600 199,652 +0.00(+0.00%)
Jun 14, 2017 0.1750 0.1750 0.1600 0.1600 185,903 -0.01(-8.57%)
Jun 13, 2017 0.1750 0.1800 0.1700 0.1750 120,371 +0.01(+6.06%)
Jun 12, 2017 0.1800 0.1800 0.1600 0.1650 242,427 -0.01(-5.71%)
Jun 09, 2017 0.1650 0.1800 0.1600 0.1750 263,586 +0.01(+9.37%)
Jun 08, 2017 0.1850 0.1850 0.1550 0.1600 622,483 -0.01(-8.57%)
Jun 07, 2017 0.1750 0.1900 0.1700 0.1750 333,528 -0.01(-5.41%)
Jun 06, 2017 0.2050 0.2050 0.1850 0.1850 200,915 -0.02(-7.50%)
Jun 05, 2017 0.1950 0.2050 0.1900 0.2000 144,729 +0.01(+2.56%)
Jun 02, 2017 0.2000 0.2000 0.1950 0.1950 233,704 -0.01(-2.50%)
Jun 01, 2017 0.1950 0.2050 0.1950 0.2000 98,661 +0.00(+0.00%)
May 31, 2017 0.2100 0.2100 0.1950 0.2000 164,507 -0.01(-4.76%)
May 30, 2017 0.2050 0.2100 0.1950 0.2100 290,553 +0.00(+0.00%)
May 29, 2017 0.2050 0.2100 0.2000 0.2100 217,440 +0.01(+7.69%)
May 26, 2017 0.2050 0.2100 0.1950 0.1950 188,087 -0.01(-4.88%)
May 25, 2017 0.2000 0.2100 0.2000 0.2050 103,597 +0.00(+2.50%)
May 24, 2017 0.2050 0.2100 0.2000 0.2000 269,900 -0.00(-2.44%)
May 23, 2017 0.2200 0.2200 0.2000 0.2050 216,714 +0.00(+2.50%)
May 19, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 18, 2017 0.2200 0.2250 0.2100 0.2100 105,785 -0.01(-2.33%)
May 17, 2017 0.2250 0.2250 0.2150 0.2150 224,836 -0.01(-2.27%)
May 16, 2017 0.2250 0.2350 0.2200 0.2200 209,725 -0.01(-4.35%)
May 15, 2017 0.2350 0.2400 0.2200 0.2300 179,639 +0.00(+0.00%)
May 12, 2017 0.2450 0.2500 0.2250 0.2300 386,169 +0.00(+0.00%)
May 11, 2017 0.2200 0.2450 0.2050 0.2300 618,024 +0.02(+6.98%)
May 10, 2017 0.2000 0.2200 0.2000 0.2150 219,604 +0.01(+7.50%)
May 09, 2017 0.2250 0.2250 0.2000 0.2000 1,009,634 -0.02(-11.11%)
May 08, 2017 0.2450 0.2450 0.2200 0.2250 386,214 -0.01(-4.26%)
May 05, 2017 0.2350 0.2400 0.2250 0.2350 195,586 -0.01(-2.08%)
May 04, 2017 0.2550 0.2550 0.2300 0.2400 712,384 +0.01(+2.13%)
May 03, 2017 0.2700 0.2750 0.2350 0.2350 1,334,042 +0.00(+2.17%)
May 02, 2017 0.2550 0.2550 0.2300 0.2300 1,012,957 -0.03(-11.54%)
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.