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, 2018 0.1050 0.1400 0.1050 0.1400 5,722,442 +0.03(+27.27%)
Jul 30, 2018 0.1050 0.1100 0.1050 0.1100 331,818 +0.00(+0.00%)
Jul 27, 2018 0.1100 0.1100 0.1000 0.1100 843,700 +0.01(+4.76%)
Jul 26, 2018 0.1000 0.1100 0.1000 0.1050 1,041,746 +0.00(+0.00%)
Jul 25, 2018 0.1050 0.1050 0.1000 0.1050 963,571 +0.00(+0.00%)
Jul 24, 2018 0.1100 0.1100 0.1000 0.1050 4,647,632 -0.01(-4.55%)
Jul 23, 2018 0.1050 0.1100 0.1000 0.1100 1,890,049 +0.01(+4.76%)
Jul 20, 2018 0.1200 0.1250 0.1050 0.1050 1,699,365 -0.01(-12.50%)
Jul 19, 2018 0.1200 0.1250 0.1150 0.1200 2,941,743 +0.00(+4.35%)
Jul 18, 2018 0.1000 0.1150 0.1000 0.1150 3,513,945 +0.01(+15.00%)
Jul 17, 2018 0.1100 0.1100 0.1000 0.1000 1,604,029 -0.01(-13.04%)
Jul 16, 2018 0.1200 0.1200 0.1100 0.1150 1,099,719 -0.00(-4.17%)
Jul 13, 2018 0.1200 0.1200 0.1050 0.1200 2,725,039 +0.00(+0.00%)
Jul 12, 2018 0.1350 0.1350 0.1100 0.1200 4,150,923 -0.01(-7.69%)
Jul 11, 2018 0.1400 0.1400 0.1300 0.1300 1,318,811 -0.01(-3.70%)
Jul 10, 2018 0.1400 0.1400 0.1300 0.1350 2,904,733 -0.01(-6.90%)
Jul 09, 2018 0.1450 0.1500 0.1350 0.1450 1,397,637 +0.00(+0.00%)
Jul 06, 2018 0.1450 0.1550 0.1450 0.1450 747,947 -0.01(-3.33%)
Jul 05, 2018 0.1550 0.1550 0.1450 0.1500 1,944,503 -0.01(-3.23%)
Jul 04, 2018 0.1600 0.1650 0.1550 0.1550 555,925 -0.01(-3.13%)
Jul 03, 2018 0.1650 0.1650 0.1550 0.1600 633,734 +0.00(+0.00%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 28, 2018 0.1550 0.1700 0.1550 0.1600 1,941,358 +0.00(+0.00%)
Jun 27, 2018 0.1650 0.1700 0.1550 0.1600 1,775,114 -0.01(-3.03%)
Jun 26, 2018 0.1700 0.1750 0.1650 0.1650 1,174,633 -0.01(-2.94%)
Jun 25, 2018 0.1800 0.1800 0.1700 0.1700 1,069,766 -0.01(-5.56%)
Jun 22, 2018 0.1900 0.1900 0.1700 0.1800 2,219,297 +0.00(+0.00%)
Jun 21, 2018 0.1900 0.1900 0.1800 0.1800 954,205 -0.01(-2.70%)
Jun 20, 2018 0.1850 0.1900 0.1800 0.1850 2,964,690 +0.01(+8.82%)
Jun 19, 2018 0.1700 0.1750 0.1650 0.1700 984,686 +0.00(+0.00%)
Jun 18, 2018 0.1700 0.1750 0.1650 0.1700 1,562,976 +0.00(+0.00%)
Jun 15, 2018 0.1750 0.1750 0.1700 1,165,679 -0.00(-2.86%)
Jun 14, 2018 0.1800 0.1800 0.1700 0.1750 1,892,772 -0.01(-2.78%)
Jun 13, 2018 0.1850 0.1900 0.1800 0.1800 618,587 -0.01(-2.70%)
Jun 12, 2018 0.1900 0.1900 0.1800 0.1850 791,773 -0.01(-2.63%)
Jun 11, 2018 0.1900 0.1950 0.1800 0.1900 1,758,654 -0.01(-5.00%)
Jun 08, 2018 0.2000 0.2000 0.1800 0.2000 1,299,821 -0.00(-2.44%)
Jun 07, 2018 0.2000 0.2100 0.1950 0.2050 2,741,868 +0.01(+5.13%)
Jun 06, 2018 0.2000 0.1950 4,530,625 +0.02(+14.71%)
Jun 05, 2018 0.1750 0.1800 0.1650 0.1700 2,363,640 -0.01(-5.56%)
Jun 04, 2018 0.1850 0.1850 0.1750 0.1800 894,039 -0.01(-2.70%)
Jun 01, 2018 0.1800 0.1850 0.1800 0.1850 1,447,993 +0.00(+0.00%)
May 31, 2018 0.2000 0.2000 0.1800 0.1850 3,111,973 -0.02(-7.50%)
May 30, 2018 0.1900 0.2000 0.1900 0.2000 775,930 +0.00(+0.00%)
May 29, 2018 0.2050 0.2050 0.1950 0.2000 1,235,202 -0.01(-4.76%)
May 28, 2018 0.2000 0.2100 0.2000 0.2100 694,859 +0.01(+2.44%)
May 25, 2018 0.2050 0.2050 0.2000 0.2050 759,132 +0.00(+2.50%)
May 24, 2018 0.2000 0.2050 0.2000 0.2000 869,573 -0.00(-2.44%)
May 23, 2018 0.2050 0.2100 0.2000 0.2050 1,229,638 +0.00(+0.00%)
May 22, 2018 0.2100 0.2150 0.2000 0.2050 5,383,610 +0.00(+2.50%)
May 18, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 17, 2018 0.2050 0.2100 0.2000 0.2050 1,079,423 +0.00(+0.00%)
May 16, 2018 0.2050 0.2100 0.1950 0.2050 1,003,586 +0.00(+2.50%)
May 15, 2018 0.2150 0.2150 0.2000 0.2000 1,628,396 -0.01(-6.98%)
May 14, 2018 0.2150 0.2200 0.2100 0.2150 1,860,829 -0.01(-2.27%)
May 11, 2018 0.2250 0.2250 0.2100 0.2200 1,037,704 -0.01(-2.22%)
May 10, 2018 0.2250 0.2350 0.2150 0.2250 2,587,656 +0.00(+0.00%)
May 09, 2018 0.2200 0.2250 0.2150 0.2250 2,311,824 +0.00(+0.00%)
May 08, 2018 0.2250 0.2350 0.2150 0.2250 3,084,623 +0.01(+2.27%)
May 07, 2018 0.2150 0.2200 0.2100 0.2200 1,977,498 +0.01(+2.33%)
May 04, 2018 0.2150 0.2200 0.2050 0.2150 1,496,584 +0.00(+0.00%)
May 03, 2018 0.2100 0.2200 0.2050 0.2150 1,857,729 +0.00(+0.00%)
May 02, 2018 0.2100 0.2200 0.2050 0.2150 2,124,890 +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.