ATTBF - Abattis Bioceuticals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.01910.02370.01500.01980.0198966,800
Sep 16, 20190.02500.02500.01950.02000.0200460,700
Sep 13, 20190.02300.02300.02100.02290.0229310,200
Sep 12, 20190.01910.02300.01880.02100.0210547,600
Sep 11, 20190.02000.02310.01900.02000.0200447,400
Sep 10, 20190.02000.02310.02000.02000.0200301,300
Sep 09, 20190.02500.02500.02000.02220.0222151,200
Sep 06, 20190.02050.02500.02050.02130.0213283,800
Sep 05, 20190.02300.02360.02000.02050.0205415,900
Sep 04, 20190.01900.02580.01900.02290.0229306,500
Sep 03, 20190.01900.02700.01900.02000.0200724,600
Aug 30, 20190.01800.02290.01600.02020.0202227,500
Aug 29, 20190.02260.02500.01500.02200.0220765,600
Aug 28, 20190.02600.02600.02350.02470.0247622,900
Aug 27, 20190.02450.02600.02400.02500.0250133,300
Aug 26, 20190.03100.03100.02400.02600.0260867,500
Aug 23, 20190.03400.03400.02500.03100.0310329,700
Aug 22, 20190.02500.03150.02500.02950.0295219,800
Aug 21, 20190.02700.03100.02200.02680.0268177,700
Aug 20, 20190.02750.03500.02700.02700.0270525,000
Aug 19, 20190.02900.03250.02750.02750.0275879,700
Aug 16, 20190.02750.03500.02750.03200.0320516,800
Aug 15, 20190.03390.03980.02750.02800.0280654,300
Aug 14, 20190.02780.03800.02540.03500.03503,098,100
Aug 13, 20190.01540.02800.01470.02540.02542,465,400
Aug 12, 20190.01240.01600.01060.01390.01391,329,800
Aug 09, 20190.01500.01500.00600.01140.01148,364,000
Aug 08, 20190.02000.02370.01200.01900.01903,553,800
Aug 07, 20190.02000.02390.02000.02250.0225335,700
Aug 06, 20190.02100.02390.02100.02200.0220549,100
Aug 05, 20190.02000.02430.02000.02430.0243299,100
Aug 02, 20190.02260.02600.02250.02260.0226205,900
Aug 01, 20190.02200.02900.00250.02500.0250151,600
Jul 31, 20190.02600.02700.02290.02500.0250136,200
Jul 30, 20190.02640.02900.02400.02500.0250454,900
Jul 29, 20190.02500.02890.02500.02650.0265140,600
Jul 26, 20190.02520.02800.02500.02580.0258150,000
Jul 25, 20190.02700.02900.02520.02730.0273111,800
Jul 24, 20190.02500.02900.02500.02700.0270174,900
Jul 23, 20190.03000.03000.02500.02740.0274316,900
Jul 22, 20190.02500.02750.02500.02750.0275226,200
Jul 19, 20190.02780.02850.02650.02700.0270106,200
Jul 18, 20190.02850.03000.02750.02750.0275389,400
Jul 17, 20190.02900.03000.02800.02920.0292103,100
Jul 16, 20190.02820.02960.02800.02830.0283524,400
Jul 15, 20190.02950.03000.02850.02930.0293182,900
Jul 12, 20190.02800.03000.02800.02800.0280559,700
Jul 11, 20190.02960.02990.02800.02990.0299125,700
Jul 10, 20190.03000.03140.02810.02960.0296122,000
Jul 09, 20190.02900.03200.02800.03000.0300239,000
Jul 08, 20190.03380.03390.02900.03000.0300295,700
Jul 05, 20190.03300.03300.02900.03000.0300372,700
Jul 03, 20190.02900.03380.02800.02950.029565,300
Jul 02, 20190.02750.03100.02750.03100.0310196,800
Jul 01, 20190.02610.03100.02500.02900.0290533,600
Jun 28, 20190.02780.03000.02780.02780.0278389,000
Jun 27, 20190.02900.03000.02720.02920.0292257,100
Jun 26, 20190.02750.02900.02750.02850.0285412,500
Jun 25, 20190.03000.03000.02760.02900.0290801,400
Jun 24, 20190.03000.03000.02720.02950.0295166,900
Jun 21, 20190.02850.03010.02850.02870.0287413,200
Jun 20, 20190.03040.03380.03000.03000.0300187,900
Jun 19, 20190.03190.03270.02900.03100.0310278,400
Jun 18, 20190.03190.03400.03190.03190.0319110,900
Jun 17, 20190.02750.03390.02750.03190.0319218,000
Jun 14, 20190.03000.03380.03000.03220.0322303,300
Jun 13, 20190.03000.03380.02920.03310.0331111,500
Jun 12, 20190.03000.03400.03000.03000.0300118,300
Jun 11, 20190.03150.03400.03000.03150.0315100,200
Jun 10, 20190.03000.03400.03000.03260.0326173,600
Jun 07, 20190.03200.03390.03000.03150.0315243,200
Jun 06, 20190.03200.03400.03110.03200.0320116,700
Jun 05, 20190.03200.03480.03200.03330.0333126,900
Jun 04, 20190.03200.03600.03200.03490.0349428,900
Jun 03, 20190.03300.03600.03300.03400.0340193,800
May 31, 20190.03660.03790.03300.03500.0350195,200
May 30, 20190.03870.03870.03200.03660.0366146,700
May 29, 20190.03870.03870.03150.03500.0350219,800
May 28, 20190.03870.03870.03200.03490.0349462,700
May 24, 20190.03490.03590.03110.03300.0330342,700
May 23, 20190.03900.03900.03000.03010.0301544,900
May 22, 20190.03500.03900.03170.03170.0317805,600
May 21, 20190.03500.03580.03500.03570.0357261,500
May 20, 20190.03500.03950.03500.03510.0351489,300
May 17, 20190.03500.04110.03500.03590.0359291,600
May 16, 20190.04400.04400.03700.03750.037571,200
May 15, 20190.03700.04080.03700.04000.0400264,900
May 14, 20190.04000.04120.03500.03700.0370514,800
May 13, 20190.03500.04000.03500.04000.0400326,400
May 10, 20190.04640.04640.03650.04000.0400355,700
May 09, 20190.03970.04000.03650.04000.0400715,100
May 08, 20190.04000.04000.03500.03650.0365457,700
May 07, 20190.03900.04650.03800.04000.0400367,500
May 06, 20190.03500.04180.03500.03980.0398324,400
May 03, 20190.03900.04190.03900.04100.0410542,700
May 02, 20190.04800.04800.04000.04190.0419357,400
May 01, 20190.04050.04400.04050.04290.0429214,600
Apr 30, 20190.04540.04570.04000.04100.0410480,600
Apr 29, 20190.04000.04500.04000.04400.0440323,300
Apr 26, 20190.04250.04700.04000.04260.0426523,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...