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
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
Apr 25, 2019	0.0440	0.0470	0.0400	0.0449	0.0449	262,700
Apr 24, 2019	0.0461	0.0500	0.0450	0.0470	0.0470	342,000
Apr 23, 2019	0.0500	0.0500	0.0460	0.0465	0.0465	373,700
Apr 22, 2019	0.0484	0.0500	0.0450	0.0498	0.0498	375,800
Apr 18, 2019	0.0450	0.0500	0.0450	0.0470	0.0470	277,000
Apr 17, 2019	0.0540	0.0540	0.0450	0.0488	0.0488	128,300
Apr 16, 2019	0.0570	0.0570	0.0480	0.0498	0.0498	692,700
Apr 15, 2019	0.0590	0.0600	0.0511	0.0562	0.0562	367,800
Apr 12, 2019	0.0455	0.0590	0.0455	0.0549	0.0549	219,700
Apr 11, 2019	0.0500	0.0589	0.0478	0.0510	0.0510	664,200
Apr 10, 2019	0.0532	0.0590	0.0510	0.0520	0.0520	819,900
Apr 09, 2019	0.0600	0.0600	0.0502	0.0529	0.0529	294,800
Apr 08, 2019	0.0590	0.0600	0.0502	0.0520	0.0520	687,000
Apr 05, 2019	0.0600	0.0650	0.0530	0.0570	0.0570	1,322,700
Apr 04, 2019	0.0690	0.0690	0.0450	0.0537	0.0537	1,061,000
Apr 03, 2019	0.0388	0.0642	0.0340	0.0590	0.0590	5,376,900
Apr 02, 2019	0.0300	0.0387	0.0300	0.0345	0.0345	374,300
Apr 01, 2019	0.0300	0.0388	0.0300	0.0310	0.0310	495,900
Mar 29, 2019	0.0210	0.0390	0.0210	0.0345	0.0345	1,084,200
Mar 28, 2019	0.0350	0.0390	0.0275	0.0285	0.0285	1,154,700
Mar 27, 2019	0.0380	0.0410	0.0375	0.0375	0.0375	585,300
Mar 26, 2019	0.0400	0.0400	0.0300	0.0375	0.0375	491,900
Mar 25, 2019	0.0300	0.0360	0.0300	0.0334	0.0334	433,600
Mar 22, 2019	0.0361	0.0363	0.0320	0.0326	0.0326	1,121,200
Mar 21, 2019	0.0210	0.0400	0.0210	0.0363	0.0363	450,800
Mar 20, 2019	0.0391	0.0420	0.0380	0.0395	0.0395	412,200
Mar 19, 2019	0.0411	0.0440	0.0300	0.0398	0.0398	1,739,100
Mar 18, 2019	0.0480	0.0480	0.0410	0.0431	0.0431	406,700
Mar 15, 2019	0.0410	0.0472	0.0402	0.0440	0.0440	388,500
Mar 14, 2019	0.0480	0.0480	0.0413	0.0416	0.0416	310,200
Mar 13, 2019	0.0440	0.0470	0.0410	0.0469	0.0469	509,800
Mar 12, 2019	0.0420	0.0479	0.0410	0.0431	0.0431	646,200
Mar 11, 2019	0.0400	0.0427	0.0400	0.0413	0.0413	487,500
Mar 08, 2019	0.0441	0.0463	0.0400	0.0441	0.0441	671,500
Mar 07, 2019	0.0170	0.0463	0.0170	0.0450	0.0450	458,200
Mar 06, 2019	0.0490	0.0490	0.0440	0.0448	0.0448	394,000
Mar 05, 2019	0.0440	0.0489	0.0440	0.0460	0.0460	581,600
Mar 04, 2019	0.0452	0.0500	0.0450	0.0490	0.0490	973,500
Mar 01, 2019	0.0477	0.0477	0.0452	0.0476	0.0476	424,000
Feb 28, 2019	0.0474	0.0496	0.0452	0.0477	0.0477	563,900
Feb 27, 2019	0.0450	0.0489	0.0450	0.0478	0.0478	328,800
Feb 26, 2019	0.0450	0.0489	0.0450	0.0460	0.0460	555,200
Feb 25, 2019	0.0500	0.0549	0.0450	0.0480	0.0480	1,484,600
Feb 22, 2019	0.0566	0.0566	0.0499	0.0500	0.0500	518,400
Feb 21, 2019	0.0550	0.0570	0.0500	0.0563	0.0563	1,415,900
Feb 20, 2019	0.0615	0.0675	0.0520	0.0579	0.0579	792,600
Feb 19, 2019	0.0500	0.0690	0.0500	0.0640	0.0640	2,619,400
Feb 15, 2019	0.0300	0.0900	0.0300	0.0490	0.0490	1,158,100
Feb 14, 2019	0.0450	0.0480	0.0431	0.0431	0.0431	995,400
Feb 13, 2019	0.0450	0.0500	0.0450	0.0485	0.0485	743,500
Feb 12, 2019	0.0503	0.0535	0.0450	0.0485	0.0485	1,027,900
Feb 11, 2019	0.0500	0.0550	0.0500	0.0520	0.0520	797,600
Feb 08, 2019	0.0570	0.0570	0.0500	0.0529	0.0529	387,500
Feb 07, 2019	0.0610	0.0620	0.0475	0.0528	0.0528	1,694,000
Feb 06, 2019	0.0646	0.0646	0.0550	0.0580	0.0580	536,800
Feb 05, 2019	0.0560	0.0600	0.0560	0.0588	0.0588	968,200
Feb 04, 2019	0.0648	0.0648	0.0570	0.0599	0.0599	961,200
Feb 01, 2019	0.0608	0.0640	0.0544	0.0623	0.0623	931,600
Jan 31, 2019	0.0589	0.0640	0.0562	0.0608	0.0608	480,600
Jan 30, 2019	0.0630	0.0650	0.0538	0.0600	0.0600	493,100
Jan 29, 2019	0.0580	0.0670	0.0578	0.0594	0.0594	597,600
Jan 28, 2019	0.0650	0.0657	0.0584	0.0630	0.0630	318,800
Jan 25, 2019	0.0549	0.0630	0.0549	0.0584	0.0584	354,400
Jan 24, 2019	0.0610	0.0651	0.0560	0.0582	0.0582	256,500
Jan 23, 2019	0.0599	0.0645	0.0548	0.0616	0.0616	209,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...