ATIS - Attis Industries, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.38000.38000.36000.36000.36002,100
Jan 16, 20200.40000.40000.38000.38000.38008,100
Jan 15, 20200.40000.40000.36000.37000.37004,700
Jan 14, 20200.35000.38000.35000.38000.380030,200
Jan 13, 20200.41000.41000.36000.39000.39003,800
Jan 10, 20200.38000.41000.35000.41000.41007,400
Jan 09, 20200.39000.39000.35000.37000.37006,900
Jan 08, 20200.33000.40000.33000.37000.370039,500
Jan 07, 20200.38000.41000.38000.38000.38008,500
Jan 06, 20200.45000.45000.34000.38000.380027,900
Jan 03, 20200.30000.33000.30000.32000.320011,700
Jan 02, 20200.32000.33000.32000.32000.320011,000
Dec 31, 20190.32000.34000.31000.32000.320074,200
Dec 30, 20190.40000.50000.32000.35000.3500132,600
Dec 27, 20190.37000.65000.37000.41000.410046,900
Dec 26, 20190.34000.37000.33000.37000.370058,600
Dec 24, 20190.34000.34000.33000.33000.33002,800
Dec 23, 20190.33000.33000.30000.32000.320014,200
Dec 20, 20190.30000.33000.30000.31000.310079,600
Dec 19, 20190.24000.31000.22000.30000.300068,900
Dec 18, 20190.32000.35000.30000.30000.3000152,800
Dec 17, 20190.30000.35000.30000.35000.350031,000
Dec 16, 20190.31000.35000.31000.35000.350043,300
Dec 13, 20190.35000.37000.34000.34000.340031,500
Dec 12, 20190.32000.38000.32000.37000.370086,200
Dec 11, 20190.33000.41000.30000.39000.390035,200
Dec 10, 20190.35000.38000.34000.36000.360025,300
Dec 09, 20190.31000.38000.31000.38000.380069,000
Dec 06, 20190.33000.34000.32000.34000.340051,400
Dec 05, 20190.33000.36000.32000.34000.3400152,800
Dec 04, 20190.34000.38000.30000.35000.350094,400
Dec 03, 20190.32000.40000.32000.38000.3800167,700
Dec 02, 20190.33000.51000.33000.40000.400046,200
Nov 29, 20190.32000.51000.32000.51000.510041,500
Nov 27, 20190.32000.40000.32000.40000.400015,600
Nov 26, 20190.32000.48000.32000.38000.3800210,900
Nov 25, 20190.30000.50000.30000.47000.470043,400
Nov 22, 20190.30000.50000.30000.45000.450051,700
Nov 21, 20190.42000.50000.42000.46000.460038,800
Nov 20, 20190.43000.48000.40000.47000.470068,200
Nov 19, 20190.54000.59000.40000.45000.4500144,600
Nov 18, 20190.72000.72000.41000.55000.5500431,400
Nov 15, 20190.72000.78000.63000.77000.7700689,400
Nov 14, 20190.72000.73000.65000.71000.7100339,900
Nov 13, 20190.82000.82000.70000.74000.7400638,200
Nov 12, 20190.69000.85000.62000.82000.82002,151,800
Nov 11, 20190.71000.71000.66000.69000.6900133,200
Nov 08, 20190.75000.75000.67000.67000.6700169,100
Nov 07, 20190.79000.80000.68000.73000.7300274,000
Nov 06, 20190.88000.88000.74000.77000.7700240,900
Nov 05, 20190.88000.90000.85000.88000.8800114,500
Nov 04, 20190.93000.93000.84000.88000.8800182,400
Nov 01, 20190.87000.94000.84000.93000.9300870,400
Oct 31, 20190.96000.96000.78000.84000.8400238,800
Oct 30, 20191.06001.06000.92000.94000.9400278,100
Oct 29, 20191.00001.15000.98001.06001.0600437,800
Oct 28, 20190.94001.02000.90000.97000.9700174,200
Oct 25, 20191.00001.03000.95000.95000.9500170,900
Oct 24, 20191.10001.10000.97001.03001.0300213,400
Oct 23, 20191.15001.23001.07001.11001.1100283,000
Oct 22, 20191.26001.26001.02001.10001.1000707,700
Oct 21, 20191.64001.64001.27001.27001.2700917,900
Oct 18, 20192.05002.70001.57001.75001.750018,672,000
Oct 17, 20191.02001.40000.85001.33001.3300888,400
Oct 16, 20190.85001.29000.81000.93000.9300562,700
Oct 15, 20190.75000.85000.71000.83000.830025,300
Oct 14, 20190.76000.86000.67000.76000.760046,000
Oct 11, 20190.72000.76000.72000.72000.72009,500
Oct 10, 20190.71000.75000.71000.74000.740023,400
Oct 09, 20190.74000.78000.70000.71000.710028,300
Oct 08, 20190.71000.75000.70000.70000.700026,500
Oct 07, 20190.72000.74000.68000.69000.69007,000
Oct 04, 20190.72000.72000.65000.67000.67002,800
Oct 03, 20190.70000.70000.67000.70000.700025,400
Oct 02, 20190.79000.79000.65000.69000.690039,200
Oct 01, 20190.82000.82000.74000.74000.740023,800
Sep 30, 20190.81000.82000.74000.80000.800018,800
Sep 27, 20190.81000.81000.77000.79000.790011,400
Sep 26, 20190.80000.81000.77000.78000.78008,800
Sep 25, 20190.83000.83000.76000.77000.770020,300
Sep 24, 20190.78000.83000.77000.83000.830011,100
Sep 23, 20190.81000.81000.78000.79000.790021,100
Sep 20, 20190.73000.81000.73000.81000.810029,300
Sep 19, 20190.79000.80000.75000.76000.760019,500
Sep 18, 20190.82000.83000.74000.75000.750080,800
Sep 17, 20190.86000.86000.82000.83000.830068,200
Sep 16, 20190.87000.96000.84000.86000.860037,400
Sep 13, 20190.82000.89000.82000.86000.860016,500
Sep 12, 20190.83000.86000.82000.82000.820049,900
Sep 11, 20190.82000.93000.82000.87000.870084,800
Sep 10, 20190.82000.89000.80000.81000.8100113,300
Sep 09, 20190.89000.97000.78000.85000.850054,300
Sep 06, 20190.85000.90000.75000.90000.900092,300
Sep 05, 20190.75000.89000.70000.81000.810087,100
Sep 04, 20190.75000.80000.70000.75000.750017,600
Sep 03, 20190.76000.78000.69000.75000.750042,600
Aug 30, 20190.76000.85000.73000.74000.740068,600
Aug 29, 20190.75000.92000.72000.72000.7200126,400
Aug 28, 20190.66000.80000.60000.75000.7500116,800
Aug 27, 20190.91000.91000.60000.68000.6800259,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...