Mail

ATTBF - Abattis Bioceuticals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	0.0191	0.0237	0.0150	0.0198	0.0198	966,800
Sep 16, 2019	0.0250	0.0250	0.0195	0.0200	0.0200	460,700
Sep 13, 2019	0.0230	0.0230	0.0210	0.0229	0.0229	310,200
Sep 12, 2019	0.0191	0.0230	0.0188	0.0210	0.0210	547,600
Sep 11, 2019	0.0200	0.0231	0.0190	0.0200	0.0200	447,400
Sep 10, 2019	0.0200	0.0231	0.0200	0.0200	0.0200	301,300
Sep 09, 2019	0.0250	0.0250	0.0200	0.0222	0.0222	151,200
Sep 06, 2019	0.0205	0.0250	0.0205	0.0213	0.0213	283,800
Sep 05, 2019	0.0230	0.0236	0.0200	0.0205	0.0205	415,900
Sep 04, 2019	0.0190	0.0258	0.0190	0.0229	0.0229	306,500
Sep 03, 2019	0.0190	0.0270	0.0190	0.0200	0.0200	724,600
Aug 30, 2019	0.0180	0.0229	0.0160	0.0202	0.0202	227,500
Aug 29, 2019	0.0226	0.0250	0.0150	0.0220	0.0220	765,600
Aug 28, 2019	0.0260	0.0260	0.0235	0.0247	0.0247	622,900
Aug 27, 2019	0.0245	0.0260	0.0240	0.0250	0.0250	133,300
Aug 26, 2019	0.0310	0.0310	0.0240	0.0260	0.0260	867,500
Aug 23, 2019	0.0340	0.0340	0.0250	0.0310	0.0310	329,700
Aug 22, 2019	0.0250	0.0315	0.0250	0.0295	0.0295	219,800
Aug 21, 2019	0.0270	0.0310	0.0220	0.0268	0.0268	177,700
Aug 20, 2019	0.0275	0.0350	0.0270	0.0270	0.0270	525,000
Aug 19, 2019	0.0290	0.0325	0.0275	0.0275	0.0275	879,700
Aug 16, 2019	0.0275	0.0350	0.0275	0.0320	0.0320	516,800
Aug 15, 2019	0.0339	0.0398	0.0275	0.0280	0.0280	654,300
Aug 14, 2019	0.0278	0.0380	0.0254	0.0350	0.0350	3,098,100
Aug 13, 2019	0.0154	0.0280	0.0147	0.0254	0.0254	2,465,400
Aug 12, 2019	0.0124	0.0160	0.0106	0.0139	0.0139	1,329,800
Aug 09, 2019	0.0150	0.0150	0.0060	0.0114	0.0114	8,364,000
Aug 08, 2019	0.0200	0.0237	0.0120	0.0190	0.0190	3,553,800
Aug 07, 2019	0.0200	0.0239	0.0200	0.0225	0.0225	335,700
Aug 06, 2019	0.0210	0.0239	0.0210	0.0220	0.0220	549,100
Aug 05, 2019	0.0200	0.0243	0.0200	0.0243	0.0243	299,100
Aug 02, 2019	0.0226	0.0260	0.0225	0.0226	0.0226	205,900
Aug 01, 2019	0.0220	0.0290	0.0025	0.0250	0.0250	151,600
Jul 31, 2019	0.0260	0.0270	0.0229	0.0250	0.0250	136,200
Jul 30, 2019	0.0264	0.0290	0.0240	0.0250	0.0250	454,900
Jul 29, 2019	0.0250	0.0289	0.0250	0.0265	0.0265	140,600
Jul 26, 2019	0.0252	0.0280	0.0250	0.0258	0.0258	150,000
Jul 25, 2019	0.0270	0.0290	0.0252	0.0273	0.0273	111,800
Jul 24, 2019	0.0250	0.0290	0.0250	0.0270	0.0270	174,900
Jul 23, 2019	0.0300	0.0300	0.0250	0.0274	0.0274	316,900
Jul 22, 2019	0.0250	0.0275	0.0250	0.0275	0.0275	226,200
Jul 19, 2019	0.0278	0.0285	0.0265	0.0270	0.0270	106,200
Jul 18, 2019	0.0285	0.0300	0.0275	0.0275	0.0275	389,400
Jul 17, 2019	0.0290	0.0300	0.0280	0.0292	0.0292	103,100
Jul 16, 2019	0.0282	0.0296	0.0280	0.0283	0.0283	524,400
Jul 15, 2019	0.0295	0.0300	0.0285	0.0293	0.0293	182,900
Jul 12, 2019	0.0280	0.0300	0.0280	0.0280	0.0280	559,700
Jul 11, 2019	0.0296	0.0299	0.0280	0.0299	0.0299	125,700
Jul 10, 2019	0.0300	0.0314	0.0281	0.0296	0.0296	122,000
Jul 09, 2019	0.0290	0.0320	0.0280	0.0300	0.0300	239,000
Jul 08, 2019	0.0338	0.0339	0.0290	0.0300	0.0300	295,700
Jul 05, 2019	0.0330	0.0330	0.0290	0.0300	0.0300	372,700
Jul 03, 2019	0.0290	0.0338	0.0280	0.0295	0.0295	65,300
Jul 02, 2019	0.0275	0.0310	0.0275	0.0310	0.0310	196,800
Jul 01, 2019	0.0261	0.0310	0.0250	0.0290	0.0290	533,600
Jun 28, 2019	0.0278	0.0300	0.0278	0.0278	0.0278	389,000
Jun 27, 2019	0.0290	0.0300	0.0272	0.0292	0.0292	257,100
Jun 26, 2019	0.0275	0.0290	0.0275	0.0285	0.0285	412,500
Jun 25, 2019	0.0300	0.0300	0.0276	0.0290	0.0290	801,400
Jun 24, 2019	0.0300	0.0300	0.0272	0.0295	0.0295	166,900
Jun 21, 2019	0.0285	0.0301	0.0285	0.0287	0.0287	413,200
Jun 20, 2019	0.0304	0.0338	0.0300	0.0300	0.0300	187,900
Jun 19, 2019	0.0319	0.0327	0.0290	0.0310	0.0310	278,400
Jun 18, 2019	0.0319	0.0340	0.0319	0.0319	0.0319	110,900
Jun 17, 2019	0.0275	0.0339	0.0275	0.0319	0.0319	218,000
Jun 14, 2019	0.0300	0.0338	0.0300	0.0322	0.0322	303,300
Jun 13, 2019	0.0300	0.0338	0.0292	0.0331	0.0331	111,500
Jun 12, 2019	0.0300	0.0340	0.0300	0.0300	0.0300	118,300
Jun 11, 2019	0.0315	0.0340	0.0300	0.0315	0.0315	100,200
Jun 10, 2019	0.0300	0.0340	0.0300	0.0326	0.0326	173,600
Jun 07, 2019	0.0320	0.0339	0.0300	0.0315	0.0315	243,200
Jun 06, 2019	0.0320	0.0340	0.0311	0.0320	0.0320	116,700
Jun 05, 2019	0.0320	0.0348	0.0320	0.0333	0.0333	126,900
Jun 04, 2019	0.0320	0.0360	0.0320	0.0349	0.0349	428,900
Jun 03, 2019	0.0330	0.0360	0.0330	0.0340	0.0340	193,800
May 31, 2019	0.0366	0.0379	0.0330	0.0350	0.0350	195,200
May 30, 2019	0.0387	0.0387	0.0320	0.0366	0.0366	146,700
May 29, 2019	0.0387	0.0387	0.0315	0.0350	0.0350	219,800
May 28, 2019	0.0387	0.0387	0.0320	0.0349	0.0349	462,700
May 24, 2019	0.0349	0.0359	0.0311	0.0330	0.0330	342,700
May 23, 2019	0.0390	0.0390	0.0300	0.0301	0.0301	544,900
May 22, 2019	0.0350	0.0390	0.0317	0.0317	0.0317	805,600
May 21, 2019	0.0350	0.0358	0.0350	0.0357	0.0357	261,500
May 20, 2019	0.0350	0.0395	0.0350	0.0351	0.0351	489,300
May 17, 2019	0.0350	0.0411	0.0350	0.0359	0.0359	291,600
May 16, 2019	0.0440	0.0440	0.0370	0.0375	0.0375	71,200
May 15, 2019	0.0370	0.0408	0.0370	0.0400	0.0400	264,900
May 14, 2019	0.0400	0.0412	0.0350	0.0370	0.0370	514,800
May 13, 2019	0.0350	0.0400	0.0350	0.0400	0.0400	326,400
May 10, 2019	0.0464	0.0464	0.0365	0.0400	0.0400	355,700
May 09, 2019	0.0397	0.0400	0.0365	0.0400	0.0400	715,100
May 08, 2019	0.0400	0.0400	0.0350	0.0365	0.0365	457,700
May 07, 2019	0.0390	0.0465	0.0380	0.0400	0.0400	367,500
May 06, 2019	0.0350	0.0418	0.0350	0.0398	0.0398	324,400
May 03, 2019	0.0390	0.0419	0.0390	0.0410	0.0410	542,700
May 02, 2019	0.0480	0.0480	0.0400	0.0419	0.0419	357,400
May 01, 2019	0.0405	0.0440	0.0405	0.0429	0.0429	214,600
Apr 30, 2019	0.0454	0.0457	0.0400	0.0410	0.0410	480,600
Apr 29, 2019	0.0400	0.0450	0.0400	0.0440	0.0440	323,300
Apr 26, 2019	0.0425	0.0470	0.0400	0.0426	0.0426	523,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...