Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2019 1.400 1.500 1.380 1.450 20,160 +0.00(+0.00%)
Apr 29, 2019 1.350 1.520 1.350 1.450 35,395 +0.05(+3.57%)
Apr 26, 2019 1.260 1.400 1.220 1.400 59,900 +0.13(+10.24%)
Apr 25, 2019 1.320 1.340 1.210 1.270 38,093 -0.13(-9.29%)
Apr 24, 2019 1.320 1.450 1.170 1.400 181,609 -0.09(-5.72%)
Apr 23, 2019 1.810 1.865 1.440 1.485 99,367 -0.39(-20.59%)
Apr 22, 2019 1.910 1.980 1.840 1.870 13,099 -0.12(-6.03%)
Apr 18, 2019 2.020 2.090 1.860 1.990 13,900 -0.02(-1.00%)
Apr 17, 2019 2.040 2.229 2.010 2.010 25,993 -0.09(-4.29%)
Apr 16, 2019 2.080 2.142 1.800 2.100 47,557 -0.04(-1.87%)
Apr 15, 2019 2.270 2.340 1.980 2.140 31,140 -0.16(-6.96%)
Apr 12, 2019 2.210 2.360 2.210 2.300 32,500 +0.01(+0.44%)
Apr 11, 2019 2.200 2.290 2.169 2.290 10,474 +0.05(+2.23%)
Apr 10, 2019 2.250 2.300 2.151 2.240 13,523 -0.04(-1.75%)
Apr 09, 2019 2.480 2.510 2.260 2.280 36,052 -0.25(-9.88%)
Apr 08, 2019 2.560 2.580 2.450 2.530 26,079 -0.04(-1.56%)
Apr 05, 2019 2.620 2.705 2.560 2.570 36,100 -0.14(-5.17%)
Apr 04, 2019 2.720 2.920 2.560 2.710 46,260 -0.09(-3.21%)
Apr 03, 2019 2.580 2.800 2.580 2.800 103,639 +0.23(+8.95%)
Apr 02, 2019 2.630 2.760 2.560 2.570 46,081 -0.18(-6.55%)
Apr 01, 2019 2.800 2.960 2.680 2.750 43,871 -0.12(-4.18%)
Mar 29, 2019 3.000 3.068 2.770 2.870 35,000 -0.02(-0.69%)
Mar 28, 2019 2.850 3.200 2.690 2.890 151,068 +0.04(+1.40%)
Mar 27, 2019 2.600 3.000 2.600 2.850 157,534 +0.21(+7.95%)
Mar 26, 2019 2.700 2.750 2.550 2.640 34,684 -0.08(-2.94%)
Mar 25, 2019 2.910 2.960 2.550 2.720 39,971 -0.19(-6.53%)
Mar 22, 2019 2.730 3.930 2.730 2.910 629,300 +0.11(+3.93%)
Mar 21, 2019 2.850 2.890 2.628 2.800 49,195 -0.05(-1.75%)
Mar 20, 2019 2.970 3.060 2.750 2.850 162,121 -0.17(-5.63%)
Mar 19, 2019 3.140 3.190 2.560 3.020 193,104 +0.08(+2.72%)
Mar 18, 2019 2.400 3.080 2.330 2.940 156,905 +2.59(+742.41%)
Mar 15, 2019 0.3300 0.3550 0.3259 0.3490 269,600 -0.00(-0.29%)
Mar 14, 2019 0.3207 0.3500 0.3207 0.3500 248,550 +0.00(+0.00%)
Mar 13, 2019 0.3600 0.3600 0.3300 0.3500 177,752 -0.01(-2.78%)
Mar 12, 2019 0.3075 0.3800 0.3075 0.3600 728,091 +0.04(+13.71%)
Mar 11, 2019 0.3700 0.3701 0.3030 0.3166 862,520 -0.06(-15.57%)
Mar 08, 2019 0.3200 0.4500 0.3000 0.3750 2,507,500 +0.04(+13.64%)
Mar 07, 2019 0.3207 0.3490 0.3000 0.3300 808,386 -0.02(-6.36%)
Mar 06, 2019 0.3600 0.4100 0.3050 0.3524 805,012 -0.04(-9.64%)
Mar 05, 2019 0.4200 0.4400 0.3600 0.3900 1,744,912 -0.07(-15.22%)
Mar 04, 2019 0.2800 0.6900 0.2800 0.4600 12,516,311 +0.17(+56.46%)
Mar 01, 2019 0.2760 0.3000 0.2750 0.2940 92,600 -0.01(-1.67%)
Feb 28, 2019 0.2820 0.2990 0.2700 0.2990 54,960 -0.00(-0.33%)
Feb 27, 2019 0.2820 0.3000 0.2700 0.3000 166,544 +0.01(+1.69%)
Feb 26, 2019 0.2613 0.3000 0.2600 0.2950 351,841 +0.02(+7.27%)
Feb 25, 2019 0.2600 0.2750 0.2600 0.2750 108,914 +0.01(+1.85%)
Feb 22, 2019 0.2700 0.2900 0.2600 0.2700 114,400 -0.01(-3.57%)
Feb 21, 2019 0.2700 0.2874 0.2621 0.2800 71,455 +0.00(+0.00%)
Feb 20, 2019 0.2520 0.2800 0.2500 0.2800 76,061 +0.02(+7.28%)
Feb 19, 2019 0.2700 0.2700 0.2500 0.2610 165,795 -0.00(-0.38%)
Feb 15, 2019 0.2860 0.2950 0.2600 0.2620 290,200 -0.03(-9.97%)
Feb 14, 2019 0.2913 0.2997 0.2885 0.2910 118,351 -0.01(-2.84%)
Feb 13, 2019 0.2901 0.3001 0.2851 0.2995 102,165 -0.00(-1.16%)
Feb 12, 2019 0.3065 0.3125 0.2901 0.3030 65,130 +0.00(+0.33%)
Feb 11, 2019 0.3000 0.3200 0.3000 0.3020 197,547 -0.00(-0.98%)
Feb 08, 2019 0.3300 0.3310 0.2900 0.3050 293,700 -0.02(-6.44%)
Feb 07, 2019 0.3400 0.3450 0.3201 0.3260 116,002 -0.01(-3.83%)
Feb 06, 2019 0.3240 0.3400 0.3218 0.3390 152,337 +0.01(+2.73%)
Feb 05, 2019 0.3400 0.3450 0.3200 0.3300 132,775 -0.00(-1.20%)
Feb 04, 2019 0.3200 0.3400 0.3050 0.3340 348,627 +0.02(+7.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.