Dark

ATIS
Attis Industries Inc
stock OTC

Inactive

Nov 15, 2019

0.7700USD+8.055%(+0.0574)818,292

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-15	0.7200	0.780000	0.630000	0.770000	+8.055%	818,292	0.000%
2019-11-14	0.7220	0.730000	0.650100	0.712598	-3.219%	387,749	+8.055%
2019-11-13	0.8200	0.820000	0.700000	0.736300	-10.687%	647,301	+4.577%
2019-11-12	0.6890	0.850000	0.620300	0.824400	+19.826%	2,151,819	-6.599%
2019-11-11	0.7100	0.710000	0.661000	0.688000	+2.153%	133,551	+11.919%
2019-11-08	0.7500	0.750000	0.668315	0.673500	-7.740%	169,089	+14.328%
2019-11-07	0.7900	0.800000	0.679900	0.730000	-5.182%	274,087	+5.479%
2019-11-06	0.8789	0.879000	0.740100	0.769900	-12.501%	241,927	+0.013%
2019-11-05	0.8750	0.900000	0.850000	0.879900	+0.194%	114,538	-12.490%
2019-11-04	0.9300	0.931277	0.835000	0.878200	-5.570%	183,359	-12.321%
2019-11-01	0.8688	0.940000	0.840000	0.930000	+11.364%	870,688	-17.204%
2019-10-31	0.9590	0.959000	0.780000	0.835100	-11.160%	240,243	-7.795%
2019-10-30	1.0600	1.060000	0.920000	0.940000	-11.321%	278,176	-18.085%
2019-10-29	1.0000	1.150000	0.979900	1.060000	+9.222%	440,870	-27.358%
2019-10-28	0.9400	1.020000	0.900000	0.970500	+2.158%	178,793	-20.659%
2019-10-25	1.0000	1.030000	0.950000	0.950000	-7.767%	170,952	-18.947%
2019-10-24	1.1000	1.100000	0.970000	1.030000	-7.207%	225,279	-25.243%
2019-10-23	1.1500	1.230000	1.070000	1.110000	+0.909%	286,923	-30.631%
2019-10-22	1.2600	1.260000	1.020000	1.100000	-13.386%	708,431	-30.000%
2019-10-21	1.6400	1.640000	1.270000	1.270000	-27.429%	927,587	-39.370%
2019-10-18	2.0500	2.700000	1.570000	1.750000	+31.579%	18,737,787	-56.000%
2019-10-17	1.0175	1.400000	0.850100	1.330000	+42.689%	981,374	-42.105%
2019-10-16	0.8499	1.290000	0.811596	0.932100	+12.355%	564,663	-17.391%
2019-10-15	0.7500	0.850000	0.710100	0.829600	+9.144%	25,316	-7.184%
2019-10-14	0.7600	0.860000	0.670000	0.760100	+4.914%	46,028	+1.302%
2019-10-11	0.7244	0.760000	0.724400	0.724500	-2.673%	9,468	+6.280%
2019-10-10	0.7120	0.750000	0.712000	0.744400	+4.698%	23,400	+3.439%
2019-10-09	0.7400	0.779100	0.701000	0.711000	+1.398%	28,289	+8.298%
2019-10-08	0.7100	0.751000	0.700000	0.701200	+2.231%	26,457	+9.812%
2019-10-07	0.7199	0.740000	0.680000	0.685900	+2.221%	7,032	+12.261%
2019-10-04	0.7200	0.720000	0.650100	0.671000	-4.143%	2,776	+14.754%
2019-10-03	0.6999	0.700000	0.670100	0.700000	+1.288%	25,952	+10.000%
2019-10-02	0.7898	0.789800	0.650000	0.691100	-6.621%	39,212	+11.417%
2019-10-01	0.8200	0.820000	0.740100	0.740100	-7.372%	23,809	+4.040%
2019-09-30	0.8100	0.820000	0.741295	0.799000	+1.783%	18,813	-3.630%
2019-09-27	0.8090	0.810000	0.770100	0.785000	+1.264%	11,429	-1.911%
2019-09-26	0.7999	0.810000	0.765200	0.775200	+0.872%	8,838	-0.671%
2019-09-25	0.8251	0.825100	0.760000	0.768500	-6.860%	20,681	+0.195%
2019-09-24	0.7800	0.825100	0.770100	0.825100	+4.443%	11,109	-6.678%
2019-09-23	0.8100	0.810000	0.780000	0.790000	-2.637%	21,060	-2.532%
2019-09-20	0.7310	0.811400	0.731000	0.811400	+6.665%	29,320	-5.102%
2019-09-19	0.7879	0.800000	0.750000	0.760700	+1.373%	19,538	+1.223%
2019-09-18	0.8200	0.832900	0.741200	0.750400	-9.829%	80,766	+2.612%
2019-09-17	0.8625	0.862500	0.820000	0.832200	-3.255%	68,840	-7.474%
2019-09-16	0.8650	0.960000	0.838600	0.860200	-0.417%	37,359	-10.486%
2019-09-13	0.8220	0.894900	0.821600	0.863800	+5.200%	16,549	-10.859%
2019-09-12	0.8311	0.860000	0.820000	0.821100	-5.621%	49,850	-6.223%
2019-09-11	0.8200	0.929900	0.820000	0.870000	+7.394%	84,763	-11.494%
2019-09-10	0.8220	0.893800	0.800000	0.810100	-4.694%	113,291	-4.950%
2019-09-09	0.8900	0.970600	0.780000	0.850000	-5.545%	54,255	-9.412%
2019-09-06	0.8491	0.900000	0.750000	0.899900	+11.058%	92,251	-14.435%
2019-09-05	0.7502	0.889227	0.700000	0.810300	+8.040%	87,133	-4.973%
2019-09-04	0.7500	0.804878	0.703000	0.750000	0.000%	17,571	+2.667%
2019-09-03	0.7595	0.780000	0.690000	0.750000	+1.351%	42,585	+2.667%
2019-08-30	0.7600	0.850000	0.730000	0.740000	+2.380%	68,587	+4.054%
2019-08-29	0.7490	0.920000	0.720000	0.722800	-4.049%	126,408	+6.530%
2019-08-28	0.6600	0.800000	0.600000	0.753300	+10.779%	116,792	+2.217%
2019-08-27	0.9100	0.911000	0.600000	0.680000	-24.862%	259,250	+13.235%
2019-08-26	1.0900	1.090000	0.822200	0.905000	-12.136%	127,827	-14.917%
2019-08-23	1.1100	1.130000	1.010000	1.030000	-6.829%	106,337	-25.243%
2019-08-22	1.0900	1.230000	1.030000	1.105500	+4.292%	217,985	-30.348%
2019-08-21	1.1400	1.240000	1.030000	1.060000	-4.505%	31,819	-27.358%
2019-08-20	1.0900	1.160000	1.030000	1.110000	+1.835%	79,813	-30.631%
2019-08-19	1.0900	1.130000	1.000000	1.090000	-2.679%	90,898	-29.358%
2019-08-16	1.0700	1.150000	0.920000	1.120000	+4.673%	127,598	-31.250%
2019-08-15	1.1300	1.230000	1.052700	1.070000	-5.310%	77,672	-28.037%
2019-08-14	1.3000	1.300000	1.100000	1.130000	-13.430%	71,306	-31.858%
2019-08-13	1.3200	1.440000	1.270000	1.305300	-1.857%	72,220	-41.010%
2019-08-12	1.2900	1.343400	1.220000	1.330000	+6.400%	113,039	-42.105%
2019-08-09	1.3000	1.500000	1.220000	1.250000	0.000%	143,303	-38.400%
2019-08-08	1.3000	1.330000	1.220000	1.250000	-3.378%	55,754	-38.400%
2019-08-07	1.3800	1.380000	1.220000	1.293700	-4.170%	73,797	-40.481%
2019-08-06	1.3600	1.420800	1.350000	1.350000	-1.460%	47,086	-42.963%
2019-08-05	1.4300	1.492700	1.330100	1.370000	-2.837%	105,537	-43.796%
2019-08-02	1.4800	1.513200	1.410000	1.410000	-4.730%	26,834	-45.390%
2019-08-01	1.4600	1.510000	1.420000	1.480000	+2.069%	55,720	-47.973%
2019-07-31	1.6000	1.600000	1.450000	1.450000	-6.452%	32,580	-46.897%
2019-07-30	1.5900	1.600000	1.540000	1.550000	-1.274%	49,837	-50.323%
2019-07-29	1.6100	1.662200	1.540300	1.570000	-1.875%	14,925	-50.955%
2019-07-26	1.6500	1.700000	1.600000	1.600000	-3.030%	17,710	-51.875%
2019-07-25	1.6800	1.781600	1.610000	1.650000	-2.941%	78,940	-53.333%
2019-07-24	1.7500	1.799900	1.680000	1.700000	-2.299%	38,593	-54.706%
2019-07-23	1.8100	1.950000	1.740000	1.740000	-5.435%	68,155	-55.747%
2019-07-22	1.7000	1.890000	1.700000	1.840000	+8.235%	67,235	-58.152%
2019-07-19	1.7300	1.880000	1.700000	1.700000	-2.857%	80,429	-54.706%
2019-07-18	1.9239	1.923900	1.700000	1.750000	-6.915%	84,647	-56.000%
2019-07-17	2.0000	2.027800	1.820000	1.880000	+3.867%	35,784	-59.043%
2019-07-16	1.7400	2.060000	1.740000	1.810000	+4.023%	134,105	-57.459%
2019-07-15	1.8300	1.851100	1.718600	1.740000	-6.452%	41,514	-55.747%
2019-07-12	1.8800	1.900000	1.750500	1.860000	-1.064%	67,187	-58.602%
2019-07-11	1.8500	1.880000	1.680000	1.880000	-1.053%	222,205	-59.043%
2019-07-10	1.6600	3.000000	1.660000	1.900000	+14.458%	4,551,720	-59.474%
2019-07-09	1.7000	1.702500	1.660000	1.660000	0.000%	3,760	-53.614%
2019-07-08	1.7000	1.707900	1.650000	1.660000	-0.599%	11,065	-53.614%
2019-07-05	1.7500	1.850000	1.670000	1.670000	-4.571%	23,069	-53.892%
2019-07-03	1.6763	1.750000	1.676300	1.750000	+3.550%	10,988	-56.000%
2019-07-02	1.6800	1.741100	1.680000	1.690000	0.000%	10,957	-54.438%
2019-07-01	1.6600	1.740400	1.660000	1.690000	+3.681%	17,784	-54.438%
2019-06-28	1.6800	1.700000	1.630000	1.630000	-2.976%	22,556	-52.761%
2019-06-27	1.6400	1.750000	1.610000	1.680000	+1.205%	8,797	-54.167%
2019-06-26	1.6700	1.677400	1.600000	1.660000	-3.488%	9,905	-53.614%
2019-06-25	1.6700	1.720000	1.600000	1.720000	0.000%	8,437	-55.233%
2019-06-24	1.7100	1.740000	1.660000	1.720000	0.000%	31,752	-55.233%
2019-06-21	1.7400	1.789900	1.670000	1.720000	-1.714%	15,439	-55.233%
2019-06-20	1.6900	1.890000	1.648200	1.750000	+3.550%	59,556	-56.000%
2019-06-19	1.6400	1.749900	1.640000	1.690000	+1.198%	9,986	-54.438%
2019-06-18	1.7000	1.789600	1.670000	1.670000	-1.770%	4,369	-53.892%
2019-06-17	1.6900	1.733500	1.600000	1.700100	+0.006%	24,117	-54.709%
2019-06-14	1.7500	1.774500	1.690000	1.700000	-5.556%	18,333	-54.706%
2019-06-13	1.7500	1.800000	1.661200	1.800000	+4.149%	19,759	-57.222%
2019-06-12	1.7900	1.800000	1.650000	1.728300	-3.983%	25,607	-55.448%
2019-06-11	1.7800	1.870000	1.730000	1.800000	-3.226%	57,184	-57.222%
2019-06-10	1.8400	1.920900	1.740000	1.860000	+6.897%	104,057	-58.602%
2019-06-07	1.8200	1.851000	1.720000	1.740000	-4.918%	113,933	-55.747%
2019-06-06	1.8900	1.910000	1.660000	1.830000	-4.188%	80,171	-57.923%
2019-06-05	1.9000	1.920500	1.720000	1.910000	+2.688%	288,916	-59.686%
2019-06-04	2.9000	2.910000	1.800000	1.860000	-25.600%	1,069,876	-58.602%
2019-06-03	2.6900	2.900000	2.200000	2.500000	-2.724%	551,965	-69.200%
2019-05-31	2.5500	2.677800	2.530000	2.570000	+0.784%	27,383	-70.039%
2019-05-30	2.8000	2.900000	2.500000	2.550000	-8.602%	106,905	-69.804%
2019-05-29	2.4000	2.870000	2.297000	2.790000	+19.231%	232,677	-72.401%
2019-05-28	2.1500	2.490000	2.150000	2.340000	+8.837%	239,323	-67.094%
2019-05-24	2.0500	2.260000	2.048700	2.150000	+4.878%	52,092	-64.186%
2019-05-23	1.8000	2.160000	1.780000	2.050000	+12.022%	62,515	-62.439%
2019-05-22	1.8700	1.893700	1.788000	1.830000	+2.075%	8,481	-57.923%
2019-05-21	1.9600	1.999300	1.790000	1.792800	-7.109%	43,881	-57.050%
2019-05-20	2.0000	2.016700	1.920000	1.930000	-4.455%	21,583	-60.104%
2019-05-17	2.1300	2.169900	2.000000	2.020000	-6.736%	78,481	-61.881%
2019-05-16	2.2800	2.308400	2.100000	2.165900	-11.234%	60,614	-64.449%
2019-05-15	2.1000	2.577500	1.950000	2.440000	+15.640%	278,969	-68.443%
2019-05-14	2.0100	2.110000	1.930000	2.110000	+5.500%	95,834	-63.507%
2019-05-13	1.9900	2.110000	1.950000	2.000000	-6.542%	72,942	-61.500%
2019-05-10	2.0900	2.140000	1.940000	2.140000	-1.835%	76,917	-64.019%
2019-05-09	2.3000	2.300000	1.931900	2.180000	-5.217%	468,856	-64.679%
2019-05-08	1.9000	3.305400	1.751900	2.300000	+31.429%	12,228,650	-66.522%
2019-05-07	1.4932	1.839100	1.410000	1.750000	+16.667%	90,237	-56.000%
2019-05-06	1.3400	1.550000	1.329300	1.500000	+4.167%	61,850	-48.667%
2019-05-03	1.6100	1.610000	1.290000	1.440000	-10.559%	81,987	-46.528%
2019-05-02	1.4600	1.930000	1.460000	1.610000	+6.623%	252,713	-52.174%
2019-05-01	1.4200	1.530000	1.380000	1.510000	+4.138%	72,549	-49.007%
2019-04-30	1.4000	1.500000	1.380000	1.450000	0.000%	20,160	-46.897%
2019-04-29	1.3500	1.520000	1.350000	1.450000	+3.571%	35,395	-46.897%
2019-04-26	1.2600	1.400000	1.220000	1.400000	+10.236%	59,930	-45.000%
2019-04-25	1.3200	1.340000	1.210000	1.270000	-9.286%	38,093	-39.370%
2019-04-24	1.3200	1.450000	1.170000	1.400000	-5.724%	181,609	-45.000%
2019-04-23	1.8100	1.864900	1.440000	1.485000	-20.588%	99,423	-48.148%
2019-04-22	1.9100	1.980000	1.840000	1.870000	-6.030%	13,099	-58.824%
2019-04-18	2.0200	2.090000	1.860000	1.990000	-0.995%	13,948	-61.307%
2019-04-17	2.0400	2.229500	2.010000	2.010000	-4.286%	25,993	-61.692%
2019-04-16	2.0800	2.142100	1.800000	2.100000	-1.869%	47,557	-63.333%
2019-04-15	2.2700	2.340000	1.980000	2.140000	-6.957%	31,140	-64.019%
2019-04-12	2.2100	2.359900	2.210000	2.300000	+0.437%	32,580	-66.522%
2019-04-11	2.2000	2.290000	2.168900	2.290000	+2.232%	10,474	-66.376%
2019-04-10	2.2500	2.300000	2.151100	2.240000	-1.754%	13,523	-65.625%
2019-04-09	2.4800	2.514400	2.260000	2.280000	-9.881%	36,052	-66.228%
2019-04-08	2.5600	2.580000	2.450000	2.530000	-1.556%	26,079	-69.565%
2019-04-05	2.6200	2.705400	2.560000	2.570000	-5.166%	36,177	-70.039%
2019-04-04	2.7200	2.920000	2.560000	2.710000	-3.214%	46,260	-71.587%
2019-04-03	2.5800	2.800000	2.580000	2.800000	+8.949%	103,639	-72.500%
2019-04-02	2.6300	2.756200	2.560000	2.570000	-6.545%	46,081	-70.039%
2019-04-01	2.8000	2.959800	2.683400	2.750000	-4.181%	43,871	-72.000%
2019-03-29	3.0000	3.067900	2.770000	2.870000	-0.864%	35,090	-73.171%
2019-03-28	2.8500	3.200000	2.687000	2.895000	+1.579%	151,068	-73.402%
2019-03-27	2.6000	3.000000	2.600000	2.850000	+7.955%	157,534	-72.982%
2019-03-26	2.7000	2.750000	2.550100	2.640000	-2.941%	34,684	-70.833%
2019-03-25	2.9100	2.963100	2.550100	2.720000	-6.529%	39,971	-71.691%
2019-03-22	2.7300	3.930000	2.730000	2.910000	+3.929%	629,334	-73.540%
2019-03-21	2.8500	2.890000	2.628500	2.800000	-1.754%	49,195	-72.500%
2019-03-20	2.9700	3.063600	2.750000	2.850000	-5.629%	162,121	-72.982%
2019-03-19	3.1400	3.190000	2.560000	3.020000	+2.721%	193,104	-74.503%
2019-03-18	2.4000	3.080000	2.330100	2.940000	+5.301%	156,905	-73.810%
2019-03-15	2.6072	2.840000	2.607200	2.792000	-0.286%	33,712	-72.421%
2019-03-14	2.5656	2.800000	2.565600	2.800000	0.000%	31,069	-72.500%
2019-03-13	2.8800	2.880000	2.618400	2.800000	-2.778%	22,219	-72.500%
2019-03-12	2.4600	3.040000	2.460000	2.880000	+13.708%	91,124	-73.264%
2019-03-11	2.9600	2.960800	2.424000	2.532800	-15.573%	107,838	-69.599%
2019-03-08	2.5600	3.600000	2.400000	3.000000	+13.636%	313,449	-74.333%
2019-03-07	2.5656	2.792000	2.400000	2.640000	-6.356%	101,048	-70.833%
2019-03-06	2.8800	3.280000	2.440000	2.819200	-9.641%	100,627	-72.687%
2019-03-05	3.3600	3.520000	2.880000	3.120000	-15.217%	218,114	-75.321%
2019-03-04	2.2280	5.520000	2.228000	3.680000	+56.569%	1,564,658	-79.076%
2019-03-01	2.2080	2.400000	2.200000	2.350400	-1.739%	11,578	-67.240%
2019-02-28	2.2560	2.392000	2.160000	2.392000	-0.333%	6,870	-67.809%
2019-02-27	2.2560	2.400000	2.160000	2.400000	+1.695%	20,818	-67.917%
2019-02-26	2.0904	2.400000	2.080000	2.360000	+7.273%	43,980	-67.373%
2019-02-25	2.0800	2.200000	2.080000	2.200000	+2.421%	13,614	-65.000%
2019-02-22	2.1280	2.294400	2.088800	2.148000	-4.107%	14,300	-64.153%
2019-02-21	2.1600	2.299200	2.096800	2.240000	0.000%	8,932	-65.625%
2019-02-20	2.0160	2.240000	2.000800	2.240000	+7.280%	9,508	-65.625%
2019-02-19	2.1600	2.160000	2.000000	2.088000	-0.382%	20,724	-63.123%
2019-02-15	2.2880	2.359200	2.080000	2.096000	-9.966%	36,283	-63.263%
2019-02-14	2.3304	2.397600	2.308000	2.328000	-2.838%	14,794	-66.924%
2019-02-13	2.3208	2.400800	2.280800	2.396000	-1.155%	12,771	-67.863%
2019-02-12	2.4520	2.500000	2.320800	2.424000	+0.331%	8,141	-68.234%
2019-02-11	2.4000	2.560000	2.400000	2.416000	-0.984%	24,693	-68.129%
2019-02-08	2.6400	2.648000	2.320000	2.440000	-6.442%	36,724	-68.443%
2019-02-07	2.7200	2.760000	2.560800	2.608000	-3.835%	14,500	-70.475%
2019-02-06	2.5920	2.720000	2.574300	2.712000	+2.727%	19,042	-71.608%
2019-02-05	2.7200	2.760000	2.560000	2.640000	-1.212%	16,597	-70.833%
2019-02-04	2.5600	2.720000	2.440000	2.672400	+7.758%	43,578	-71.187%
2019-02-01	2.6400	2.640000	2.320800	2.480000	-3.125%	28,045	-68.952%
2019-01-31	2.5280	2.560000	2.400000	2.560000	+1.911%	17,106	-69.922%
2019-01-30	2.5440	2.560000	2.400000	2.512000	+1.225%	15,839	-69.347%
2019-01-29	2.4120	2.544000	2.256000	2.481600	+7.858%	30,408	-68.972%
2019-01-28	2.4000	2.400000	2.200000	2.300800	-10.097%	34,271	-66.533%
2019-01-25	2.6024	2.640000	2.401600	2.559200	-2.171%	37,608	-69.912%
2019-01-24	2.4800	2.640000	2.392000	2.616000	+5.484%	49,980	-70.566%
2019-01-23	2.4648	2.543200	2.320000	2.480000	-1.899%	58,043	-68.952%
2019-01-22	2.5600	2.560000	2.304800	2.528000	+12.857%	71,827	-69.541%
2019-01-18	2.5200	2.520000	2.080000	2.240000	+17.647%	110,154	-65.625%
2019-01-17	2.0800	2.200000	1.840000	1.904000	-8.320%	62,532	-59.559%
2019-01-16	2.2464	2.640000	2.000000	2.076800	+5.959%	310,963	-62.924%
2019-01-15	1.8400	2.000000	1.833200	1.960000	+8.889%	50,271	-60.714%
2019-01-14	1.6000	1.819200	1.600000	1.800000	+4.651%	37,071	-57.222%
2019-01-11	1.6720	1.760000	1.528000	1.720000	+8.971%	52,169	-55.233%
2019-01-10	1.5120	1.600000	1.440000	1.578400	+6.649%	17,252	-51.216%
2019-01-09	1.3760	1.512000	1.301600	1.480000	+10.185%	41,928	-47.973%
2019-01-08	1.2864	1.368000	1.285600	1.343200	+4.937%	12,573	-42.674%
2019-01-07	1.4400	1.440000	1.279200	1.280000	-4.705%	30,305	-39.844%
2019-01-04	1.4400	1.440000	1.280000	1.343200	-4.057%	29,225	-42.674%
2019-01-03	1.3600	1.400000	1.248000	1.400000	+2.941%	8,318	-45.000%
2019-01-02	1.2400	1.416800	1.240000	1.360000	-4.225%	44,354	-43.382%
2018-12-31	1.4576	1.560000	1.344000	1.420000	-2.580%	33,056	-45.775%
2018-12-28	1.4000	1.576000	1.200000	1.457600	+1.391%	24,576	-47.173%
2018-12-27	1.4400	1.553600	1.360000	1.437600	+0.447%	18,752	-46.439%
2018-12-26	1.3696	1.920000	1.305600	1.431200	+9.687%	71,962	-46.199%
2018-12-24	1.1760	1.320000	1.176000	1.304800	+12.096%	8,277	-40.987%
2018-12-21	1.2080	1.268000	1.120000	1.164000	-10.736%	25,913	-33.849%
2018-12-20	1.3520	1.352000	1.200000	1.304000	-6.160%	21,213	-40.951%
2018-12-19	1.3520	1.440000	1.280000	1.389600	+7.888%	10,108	-44.588%
2018-12-18	1.4360	1.440000	1.272000	1.288000	-5.848%	20,117	-40.217%
2018-12-17	1.5040	1.596000	1.368000	1.368000	-10.000%	23,847	-43.713%
2018-12-14	1.5192	1.520000	1.360000	1.520000	+2.647%	5,236	-49.342%
2018-12-13	1.4000	1.519200	1.361600	1.480800	+1.148%	3,171	-48.001%
2018-12-12	1.3680	1.552000	1.328800	1.464000	+4.571%	23,005	-47.404%
2018-12-11	1.2800	1.600000	1.280000	1.400000	+3.796%	38,487	-45.000%
2018-12-10	1.3048	1.440000	1.280000	1.348800	-10.794%	66,350	-42.912%
2018-12-07	1.4568	1.560000	1.456800	1.512000	-0.526%	23,205	-49.074%
2018-12-06	1.6800	1.680000	1.448000	1.520000	-2.564%	21,438	-49.342%
2018-12-04	1.6000	1.680000	1.440000	1.560000	-2.549%	56,614	-50.641%
2018-12-03	1.8400	1.840000	1.528000	1.600800	-10.067%	44,493	-51.899%
2018-11-30	1.8784	1.878400	1.760000	1.780000	-3.303%	10,846	-56.742%
2018-11-29	1.6880	1.880000	1.688000	1.840800	-4.125%	5,830	-58.170%
2018-11-28	1.7704	1.920000	1.720000	1.920000	0.000%	11,315	-59.896%
2018-11-27	1.9200	1.920000	1.720000	1.920000	+5.125%	8,298	-59.896%
2018-11-26	1.8768	1.920000	1.680000	1.826400	-2.685%	27,695	-57.841%
2018-11-23	1.9736	1.983200	1.840000	1.876800	-0.170%	1,776	-58.973%
2018-11-21	1.8560	1.957600	1.856000	1.880000	-9.266%	17,646	-59.043%
2018-11-20	2.0080	2.159200	1.800000	2.072000	+2.778%	29,138	-62.838%
2018-11-19	1.9200	2.016800	1.920000	2.016000	-3.077%	14,808	-61.806%
2018-11-16	1.9224	2.120000	1.922400	2.080000	-3.704%	22,257	-62.981%
2018-11-15	2.0800	2.160000	1.872000	2.160000	+3.846%	34,955	-64.352%
2018-11-14	2.1200	2.168000	1.920000	2.080000	-1.887%	70,799	-62.981%
2018-11-13	1.9600	2.160000	1.748000	2.120000	+15.217%	103,411	-63.679%
2018-11-12	1.6880	1.880000	1.688000	1.840000	+3.185%	27,976	-58.152%
2018-11-09	1.7600	1.960000	1.680000	1.783200	-7.125%	45,606	-56.819%
2018-11-08	1.8400	1.980800	1.760000	1.920000	+2.389%	50,541	-59.896%
2018-11-07	1.7640	1.990400	1.720000	1.875200	-1.554%	96,184	-58.938%
2018-11-06	1.6960	2.000000	1.672000	1.904800	+15.414%	278,943	-59.576%
2018-11-05	1.6800	1.680000	1.597600	1.650400	+1.127%	62,442	-53.345%
2018-11-02	1.7600	1.787200	1.600000	1.632000	-7.273%	90,298	-52.819%
2018-11-01	1.8400	1.878400	1.584000	1.760000	+1.382%	115,090	-56.250%
2018-10-31	1.8000	1.920000	1.680000	1.736000	-4.913%	28,461	-55.645%
2018-10-30	1.9120	1.952000	1.665200	1.825700	-3.911%	52,287	-57.824%
2018-10-29	2.0800	2.080000	1.760000	1.900000	-7.946%	24,353	-59.474%
2018-10-26	2.0800	2.080000	1.920800	2.064000	+3.076%	42,042	-62.694%
2018-10-25	2.0400	2.160000	2.002400	2.002400	-0.279%	22,925	-61.546%
2018-10-24	2.1600	2.176000	2.007200	2.008000	-6.587%	58,953	-61.653%
2018-10-23	2.0320	2.280000	2.032000	2.149600	-7.345%	28,097	-64.179%
2018-10-22	2.4264	2.480000	2.080000	2.320000	-4.259%	40,780	-66.810%
2018-10-19	2.3280	2.478400	2.200800	2.423200	-2.196%	28,773	-68.224%
2018-10-18	2.4320	2.535200	2.320000	2.477600	-3.219%	46,376	-68.922%
2018-10-17	2.4800	2.640000	2.432000	2.560000	0.000%	28,333	-69.922%
2018-10-16	2.4816	2.696000	2.480000	2.560000	+0.345%	29,371	-69.922%
2018-10-15	2.5608	2.653600	2.484000	2.551200	-7.565%	37,595	-69.818%
2018-10-12	2.8400	2.840000	2.560000	2.760000	-1.485%	41,955	-72.101%
2018-10-11	2.4888	2.879200	2.480000	2.801600	+3.030%	33,172	-72.516%
2018-10-10	3.1200	3.240000	2.584000	2.719200	-17.098%	111,155	-71.683%
2018-10-09	3.2320	3.360000	2.800000	3.280000	+2.500%	126,710	-76.524%
2018-10-08	2.8000	3.760000	2.736000	3.200000	+24.961%	616,451	-75.938%
2018-10-05	2.5112	3.192800	2.400000	2.560800	+7.057%	184,558	-69.931%
2018-10-04	2.4000	2.640000	2.288000	2.392000	-3.548%	43,607	-67.809%
2018-10-03	2.4000	2.560000	2.320000	2.480000	+8.581%	26,114	-68.952%
2018-10-02	2.4000	2.400000	2.242400	2.284000	-1.755%	47,311	-66.287%
2018-10-01	2.3200	2.563200	2.188800	2.324800	+3.527%	26,512	-66.879%
2018-09-28	2.1736	2.320000	2.160800	2.245600	-3.299%	18,744	-65.711%
2018-09-27	2.4800	2.507200	2.242400	2.322200	-12.038%	27,201	-66.842%
2018-09-26	2.3112	2.786400	2.240000	2.640000	+17.063%	72,463	-70.833%
2018-09-25	2.0960	2.264000	2.082400	2.255200	+6.942%	30,119	-65.857%
2018-09-24	2.1600	2.160000	2.052000	2.108800	-2.370%	14,840	-63.486%
2018-09-21	2.2320	2.232000	2.032800	2.160000	+0.709%	13,377	-64.352%
2018-09-20	2.1440	2.240000	2.080000	2.144800	+4.727%	32,900	-64.099%
2018-09-19	2.0400	2.160000	2.000000	2.048000	-1.538%	22,672	-62.402%
2018-09-18	2.1600	2.160000	2.064000	2.080000	-5.455%	21,138	-62.981%
2018-09-17	2.0272	2.200000	2.000800	2.200000	+10.000%	26,591	-65.000%
2018-09-14	2.1592	2.159200	2.000000	2.000000	-7.373%	23,990	-61.500%
2018-09-13	2.1920	2.192000	2.016800	2.159200	-0.037%	21,956	-64.339%
2018-09-12	2.4000	2.400000	1.840000	2.160000	-1.818%	98,700	-64.352%
2018-09-11	2.7200	2.720000	1.800100	2.200000	-15.902%	50,500	-65.000%
2018-09-10	2.7192	2.880000	2.520800	2.616000	+2.188%	103,582	-70.566%
2018-09-07	2.7200	2.749500	2.560000	2.560000	-4.192%	32,080	-69.922%
2018-09-06	2.7000	2.720000	2.664000	2.672000	-3.273%	25,421	-71.183%
2018-09-05	2.8712	2.871200	2.697600	2.762400	-3.006%	20,225	-72.126%
2018-09-04	2.8400	2.880000	2.640000	2.848000	+7.879%	57,845	-72.963%
2018-08-31	2.7200	2.816000	2.640000	2.640000	-6.383%	15,490	-70.833%
2018-08-30	2.8611	2.879200	2.684000	2.820000	-2.083%	29,260	-72.695%
2018-08-29	2.8240	2.944000	2.808100	2.880000	+2.273%	12,973	-73.264%
2018-08-28	2.8000	3.000000	2.800000	2.816000	+0.571%	40,042	-72.656%
2018-08-27	2.8080	2.948000	2.800000	2.800000	-0.313%	18,996	-72.500%
2018-08-24	2.8800	2.880000	2.808000	2.808800	-3.544%	15,381	-72.586%
2018-08-23	2.9600	2.960000	2.800000	2.912000	+1.393%	16,086	-73.558%
2018-08-22	2.8880	2.977600	2.800000	2.872000	-4.241%	12,803	-73.189%
2018-08-21	3.1360	3.200000	2.809600	2.999200	+7.483%	149,722	-74.326%
2018-08-20	2.7992	2.875200	2.722400	2.790400	-0.570%	3,591	-72.405%
2018-08-17	2.8328	2.880000	2.560000	2.806400	-1.016%	19,989	-72.563%
2018-08-16	2.8400	2.960000	2.800000	2.835200	-1.556%	16,330	-72.841%
2018-08-15	3.0488	3.048800	2.800000	2.880000	-1.834%	19,063	-73.264%
2018-08-14	3.0000	3.160000	2.880800	2.933800	-2.648%	15,378	-73.754%
2018-08-13	3.0800	3.200000	2.880000	3.013600	-2.156%	23,552	-74.449%
2018-08-10	3.0000	3.199200	2.968000	3.080000	-0.748%	17,516	-75.000%
2018-08-09	3.0512	3.130000	3.008000	3.103200	+2.079%	28,029	-75.187%
2018-08-08	3.2800	3.360000	3.000800	3.040000	0.000%	77,449	-74.671%
2018-08-07	3.4000	3.400000	2.808000	3.040000	-6.173%	119,852	-74.671%
2018-08-06	3.1200	3.592000	3.107200	3.240000	+4.274%	83,544	-76.235%
2018-08-03	3.1800	3.339200	3.080800	3.107200	-2.876%	12,989	-75.219%
2018-08-02	3.2000	3.200000	3.128000	3.199200	+2.276%	5,099	-75.931%
2018-08-01	3.0808	3.198400	3.080800	3.128000	-0.102%	4,868	-75.384%
2018-07-31	3.1280	3.232600	3.120000	3.131200	+0.102%	15,990	-75.409%
2018-07-30	3.3816	3.381600	3.120000	3.128000	-2.881%	23,311	-75.384%
2018-07-27	3.4320	3.600000	3.160000	3.220800	-6.350%	25,344	-76.093%
2018-07-26	3.2800	3.600000	3.124100	3.439200	+4.854%	61,351	-77.611%
2018-07-25	3.1200	3.320000	3.120000	3.280000	+4.859%	20,006	-76.524%
2018-07-24	3.2000	3.200000	3.080800	3.128000	-0.988%	9,710	-75.384%
2018-07-23	3.0808	3.198600	3.080800	3.159200	+0.092%	21,335	-75.627%
2018-07-20	3.1600	3.279000	3.081600	3.156300	-0.770%	21,112	-75.604%
2018-07-19	3.2000	3.280000	3.160000	3.180800	-3.024%	15,616	-75.792%
2018-07-18	3.3208	3.336000	3.144000	3.280000	-1.241%	18,419	-76.524%
2018-07-17	3.6000	3.600000	3.200000	3.321200	+0.642%	36,100	-76.816%
2018-07-16	3.4880	3.996000	3.120800	3.300000	+8.438%	285,838	-76.667%
2018-07-13	3.2000	3.200000	2.823200	3.043200	-4.293%	33,397	-74.698%
2018-07-12	3.3200	3.320000	3.000000	3.179700	-0.235%	53,034	-75.784%
2018-07-11	3.1200	3.517500	3.080000	3.187200	+4.512%	100,748	-75.841%
2018-07-10	3.0808	3.200000	3.040000	3.049600	-1.677%	19,723	-74.751%
2018-07-09	3.1600	3.199000	3.080000	3.101600	-0.360%	15,489	-75.174%
2018-07-06	3.0800	3.177600	3.080000	3.112800	-1.281%	24,539	-75.263%
2018-07-05	3.3600	3.360000	3.093600	3.153200	-3.300%	27,537	-75.580%
2018-07-03	3.1200	3.439200	3.040000	3.260800	+4.513%	64,985	-76.386%
2018-07-02	3.1200	3.380800	3.052000	3.120000	+2.335%	30,708	-75.321%
2018-06-29	3.2952	3.436000	2.960000	3.048800	-11.475%	71,563	-74.744%
2018-06-28	3.2000	4.096000	3.040000	3.444000	+12.992%	431,363	-77.642%
2018-06-27	3.1952	3.303200	3.040000	3.048000	-2.308%	29,951	-74.738%
2018-06-26	3.2656	3.312000	2.800000	3.120000	-5.683%	25,005	-75.321%
2018-06-25	3.2800	3.444000	3.201600	3.308000	+0.118%	13,768	-76.723%
2018-06-22	3.3600	3.520000	3.288000	3.304100	-1.075%	16,997	-76.696%
2018-06-21	3.3560	3.431200	3.280000	3.340000	-0.096%	22,868	-76.946%
2018-06-20	3.4400	3.475200	3.280000	3.343200	-2.814%	37,117	-76.968%
2018-06-19	3.5504	3.600000	3.200000	3.440000	-3.371%	69,698	-77.616%
2018-06-18	3.4400	3.752000	3.280000	3.560000	+3.464%	142,309	-78.371%
2018-06-15	3.7600	4.000000	3.440800	3.440800	-6.500%	208,617	-77.621%
2018-06-14	3.5360	3.760000	3.480000	3.680000	+4.072%	49,177	-79.076%
2018-06-13	3.5200	3.759200	3.440000	3.536000	-1.649%	79,383	-78.224%
2018-06-12	3.6800	3.680000	3.520000	3.595300	+0.092%	19,469	-78.583%
2018-06-11	3.6696	3.760000	3.448000	3.592000	+0.673%	60,129	-78.563%
2018-06-08	3.6032	3.680000	3.440000	3.568000	-2.107%	31,738	-78.419%
2018-06-07	3.8672	3.867200	3.536000	3.644800	-2.148%	25,190	-78.874%
2018-06-06	3.9664	4.056000	3.600000	3.724800	-5.749%	55,947	-79.328%
2018-06-05	3.9224	4.160000	3.680000	3.952000	-1.200%	61,727	-80.516%
2018-06-04	4.4400	4.720000	3.920100	4.000000	-0.498%	168,359	-80.750%
2018-06-01	4.3200	4.400000	3.696800	4.020000	-2.992%	104,968	-80.846%
2018-05-31	4.4080	5.999200	4.024000	4.144000	+17.727%	868,324	-81.419%

.dark-mode .ZnmqX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnmqX9{ color: #333333; background-color: white; border: 2px solid #333333; }ATISAttis Industries Incstock OTC

ATIS
Attis Industries Inc
stock OTC