Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Attis Industries Inc (NQ: ATIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.3910 0.4041 0.3900 0.3914 127,917 +0.00(+0.10%)
Jul 30, 2018 0.4227 0.4227 0.3900 0.3910 186,489 -0.01(-2.98%)
Jul 27, 2018 0.4290 0.4500 0.3950 0.4030 202,700 -0.03(-6.26%)
Jul 26, 2018 0.4500 0.3905 0.4299 490,811 +0.02(+4.85%)
Jul 25, 2018 0.3900 0.4150 0.3900 0.4100 160,047 +0.02(+4.86%)
Jul 24, 2018 0.4000 0.4000 0.3851 0.3910 77,683 -0.00(-0.99%)
Jul 23, 2018 0.3851 0.3998 0.3851 0.3949 170,676 +0.00(+0.09%)
Jul 20, 2018 0.3950 0.4099 0.3852 0.3945 168,893 -0.00(-0.77%)
Jul 19, 2018 0.4000 0.4100 0.3950 0.3976 124,931 -0.01(-3.02%)
Jul 18, 2018 0.4151 0.4170 0.3930 0.4100 147,353 -0.01(-1.24%)
Jul 17, 2018 0.4500 0.4500 0.4000 0.4152 288,796 +0.00(+0.64%)
Jul 16, 2018 0.4360 0.4995 0.3901 0.4125 2,286,701 +0.03(+8.44%)
Jul 13, 2018 0.4000 0.4000 0.3529 0.3804 267,179 -0.02(-4.29%)
Jul 12, 2018 0.4150 0.4150 0.3750 0.3975 424,272 -0.00(-0.23%)
Jul 11, 2018 0.3900 0.4397 0.3850 0.3984 805,982 +0.02(+4.51%)
Jul 10, 2018 0.3851 0.4000 0.3800 0.3812 157,783 -0.01(-1.68%)
Jul 09, 2018 0.3950 0.3999 0.3850 0.3877 123,913 -0.00(-0.36%)
Jul 06, 2018 0.3850 0.3972 0.3800 0.3891 196,312 -0.01(-1.28%)
Jul 05, 2018 0.4200 0.4200 0.3867 0.3942 220,297 -0.01(-3.30%)
Jul 03, 2018 0.4076 0.4076 0.4076 0 +0.02(+4.51%)
Jul 02, 2018 0.3900 0.4226 0.3815 0.3900 245,667 +0.01(+2.34%)
Jun 29, 2018 0.4119 0.4295 0.3700 0.3811 572,502 -0.05(-11.48%)
Jun 28, 2018 0.4000 0.5120 0.3800 0.4305 3,450,904 +0.05(+12.99%)
Jun 27, 2018 0.3994 0.4129 0.3800 0.3810 239,610 -0.01(-2.31%)
Jun 26, 2018 0.4082 0.4140 0.3600 0.3900 200,038 -0.02(-5.68%)
Jun 25, 2018 0.4100 0.4305 0.4002 0.4135 110,146 +0.00(+0.12%)
Jun 22, 2018 0.4200 0.4400 0.4110 0.4130 135,979 -0.00(-1.08%)
Jun 21, 2018 0.4195 0.4200 0.4100 0.4175 182,944 -0.00(-0.10%)
Jun 20, 2018 0.4300 0.4344 0.4100 0.4179 296,934 -0.01(-2.81%)
Jun 19, 2018 0.4438 0.4500 0.4000 0.4300 557,579 -0.02(-3.37%)
Jun 18, 2018 0.4300 0.4690 0.4100 0.4450 1,138,471 +0.01(+3.46%)
Jun 15, 2018 0.4600 0.4301 0.4301 1,668,935 -0.03(-6.50%)
Jun 14, 2018 0.4420 0.4700 0.4350 0.4600 393,416 +0.02(+4.07%)
Jun 13, 2018 0.4400 0.4699 0.4300 0.4420 635,062 -0.01(-1.65%)
Jun 12, 2018 0.4600 0.4600 0.4400 0.4494 155,749 +0.00(+0.09%)
Jun 11, 2018 0.4587 0.4680 0.4310 0.4490 481,034 +0.00(+0.67%)
Jun 08, 2018 0.4504 0.4600 0.4300 0.4460 253,902 -0.01(-2.11%)
Jun 07, 2018 0.4834 0.4834 0.4420 0.4556 201,518 -0.01(-2.15%)
Jun 06, 2018 0.4958 0.5070 0.4500 0.4656 446,774 -0.03(-5.75%)
Jun 05, 2018 0.4903 0.5200 0.4600 0.4940 493,815 -0.01(-1.20%)
Jun 04, 2018 0.5550 0.5900 0.4900 0.5000 1,346,870 -0.00(-0.50%)
Jun 01, 2018 0.5400 0.5500 0.4621 0.5025 839,742 -0.02(-2.99%)
May 31, 2018 0.5510 0.7499 0.5030 0.5180 6,935,393 +0.08(+17.73%)
May 30, 2018 0.4724 0.4724 0.4301 0.4400 164,741 -0.03(-6.38%)
May 29, 2018 0.4672 0.5000 0.4100 0.4700 639,328 +0.02(+5.62%)
May 25, 2018 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
May 24, 2018 0.4580 0.4870 0.4500 0.4600 423,715 +0.00(+0.00%)
May 23, 2018 0.4801 0.5000 0.4400 0.4600 522,110 -0.06(-11.18%)
May 22, 2018 0.4900 0.6499 0.4700 0.5179 1,813,636 +0.06(+11.94%)
May 21, 2018 0.4722 0.5304 0.4000 0.4626 1,451,053 +0.01(+2.85%)
May 18, 2018 0.4670 0.4831 0.4330 0.4498 196,222 -0.01(-2.24%)
May 17, 2018 0.4817 0.4989 0.4520 0.4601 151,976 -0.02(-4.48%)
May 16, 2018 0.5000 0.5000 0.4801 0.4817 301,460 -0.01(-2.69%)
May 15, 2018 0.5200 0.5200 0.4900 0.4950 271,165 -0.01(-2.75%)
May 14, 2018 0.6124 0.6700 0.4900 0.5090 1,087,140 +0.02(+3.88%)
May 11, 2018 0.6040 0.6040 0.4801 0.4900 1,174,281 -0.02(-4.30%)
May 10, 2018 0.4945 0.9300 0.4800 0.5120 3,546,859 +0.02(+3.85%)
May 09, 2018 0.5500 0.5500 0.4622 0.4930 68,706 -0.04(-7.26%)
May 08, 2018 0.5101 0.5880 0.5000 0.5316 42,247 -0.02(-3.33%)
May 07, 2018 0.7500 0.7500 0.5000 0.5499 166,732 -0.00(-0.02%)
May 04, 2018 0.5200 0.5979 0.5100 0.5500 69,819 +0.04(+7.84%)
May 03, 2018 0.4201 0.5960 0.4201 0.5100 30,099 -0.06(-10.53%)
May 02, 2018 0.6000 0.6000 0.4201 0.5700 48,590 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.