ATTBF - Abattis Bioceuticals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 20190.04400.04700.04000.04490.0449262,700
Apr 24, 20190.04610.05000.04500.04700.0470342,000
Apr 23, 20190.05000.05000.04600.04650.0465373,700
Apr 22, 20190.04840.05000.04500.04980.0498375,800
Apr 18, 20190.04500.05000.04500.04700.0470277,000
Apr 17, 20190.05400.05400.04500.04880.0488128,300
Apr 16, 20190.05700.05700.04800.04980.0498692,700
Apr 15, 20190.05900.06000.05110.05620.0562367,800
Apr 12, 20190.04550.05900.04550.05490.0549219,700
Apr 11, 20190.05000.05890.04780.05100.0510664,200
Apr 10, 20190.05320.05900.05100.05200.0520819,900
Apr 09, 20190.06000.06000.05020.05290.0529294,800
Apr 08, 20190.05900.06000.05020.05200.0520687,000
Apr 05, 20190.06000.06500.05300.05700.05701,322,700
Apr 04, 20190.06900.06900.04500.05370.05371,061,000
Apr 03, 20190.03880.06420.03400.05900.05905,376,900
Apr 02, 20190.03000.03870.03000.03450.0345374,300
Apr 01, 20190.03000.03880.03000.03100.0310495,900
Mar 29, 20190.02100.03900.02100.03450.03451,084,200
Mar 28, 20190.03500.03900.02750.02850.02851,154,700
Mar 27, 20190.03800.04100.03750.03750.0375585,300
Mar 26, 20190.04000.04000.03000.03750.0375491,900
Mar 25, 20190.03000.03600.03000.03340.0334433,600
Mar 22, 20190.03610.03630.03200.03260.03261,121,200
Mar 21, 20190.02100.04000.02100.03630.0363450,800
Mar 20, 20190.03910.04200.03800.03950.0395412,200
Mar 19, 20190.04110.04400.03000.03980.03981,739,100
Mar 18, 20190.04800.04800.04100.04310.0431406,700
Mar 15, 20190.04100.04720.04020.04400.0440388,500
Mar 14, 20190.04800.04800.04130.04160.0416310,200
Mar 13, 20190.04400.04700.04100.04690.0469509,800
Mar 12, 20190.04200.04790.04100.04310.0431646,200
Mar 11, 20190.04000.04270.04000.04130.0413487,500
Mar 08, 20190.04410.04630.04000.04410.0441671,500
Mar 07, 20190.01700.04630.01700.04500.0450458,200
Mar 06, 20190.04900.04900.04400.04480.0448394,000
Mar 05, 20190.04400.04890.04400.04600.0460581,600
Mar 04, 20190.04520.05000.04500.04900.0490973,500
Mar 01, 20190.04770.04770.04520.04760.0476424,000
Feb 28, 20190.04740.04960.04520.04770.0477563,900
Feb 27, 20190.04500.04890.04500.04780.0478328,800
Feb 26, 20190.04500.04890.04500.04600.0460555,200
Feb 25, 20190.05000.05490.04500.04800.04801,484,600
Feb 22, 20190.05660.05660.04990.05000.0500518,400
Feb 21, 20190.05500.05700.05000.05630.05631,415,900
Feb 20, 20190.06150.06750.05200.05790.0579792,600
Feb 19, 20190.05000.06900.05000.06400.06402,619,400
Feb 15, 20190.03000.09000.03000.04900.04901,158,100
Feb 14, 20190.04500.04800.04310.04310.0431995,400
Feb 13, 20190.04500.05000.04500.04850.0485743,500
Feb 12, 20190.05030.05350.04500.04850.04851,027,900
Feb 11, 20190.05000.05500.05000.05200.0520797,600
Feb 08, 20190.05700.05700.05000.05290.0529387,500
Feb 07, 20190.06100.06200.04750.05280.05281,694,000
Feb 06, 20190.06460.06460.05500.05800.0580536,800
Feb 05, 20190.05600.06000.05600.05880.0588968,200
Feb 04, 20190.06480.06480.05700.05990.0599961,200
Feb 01, 20190.06080.06400.05440.06230.0623931,600
Jan 31, 20190.05890.06400.05620.06080.0608480,600
Jan 30, 20190.06300.06500.05380.06000.0600493,100
Jan 29, 20190.05800.06700.05780.05940.0594597,600
Jan 28, 20190.06500.06570.05840.06300.0630318,800
Jan 25, 20190.05490.06300.05490.05840.0584354,400
Jan 24, 20190.06100.06510.05600.05820.0582256,500
Jan 23, 20190.05990.06450.05480.06160.0616209,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...