Dark

ATISW
Attis Industries Inc
stock OTC

Inactive

Nov 14, 2019

0.1128USD+41.000%(+0.0328)200

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
2019-11-14	0.104000	0.1128	0.104000	0.112800	+41.000%	200	0.000%
2019-11-11	0.095000	0.0950	0.080000	0.080000	+0.251%	841	+41.000%
2019-11-08	0.079800	0.0798	0.079800	0.079800	+30.392%	100	+41.353%
2019-11-06	0.061400	0.0614	0.061200	0.061200	-28.000%	200	+84.314%
2019-11-01	0.047300	0.0850	0.047300	0.085000	+133.516%	596	+32.706%
2019-10-31	0.036400	0.0364	0.036400	0.036400	+14.465%	400	+209.890%
2019-10-29	0.062000	0.0722	0.031800	0.031800	-68.104%	1,313	+254.717%
2019-10-25	0.099900	0.0999	0.099700	0.099700	+5.726%	650	+13.139%
2019-10-24	0.094300	0.0943	0.094300	0.094300	-29.941%	100	+19.618%
2019-10-23	0.074000	0.1362	0.074000	0.134600	+106.759%	10,850	-16.196%
2019-10-22	0.054100	0.0651	0.045400	0.065100	-12.027%	400	+73.272%
2019-10-21	0.170000	0.1700	0.054100	0.074000	-56.471%	530	+52.432%
2019-10-18	0.186800	0.1868	0.120000	0.170000	+50.843%	7,235	-33.647%
2019-10-11	0.113100	0.1131	0.112700	0.112700	+261.426%	380	+0.089%
2019-09-30	0.031200	0.0312	0.031182	0.031182	+29.925%	494	+261.747%
2019-09-23	0.024000	0.0240	0.024000	0.024000	+2.595%	308	+370.000%
2019-09-12	0.023414	0.0240	0.023393	0.023393	+26.449%	1,522	+382.196%
2019-09-09	0.018500	0.0185	0.018500	0.018500	+66.667%	100	+509.730%
2019-09-06	0.011100	0.0111	0.011100	0.011100	-84.143%	2,099	+916.216%
2019-08-28	0.070000	0.0700	0.060000	0.070000	-26.316%	4,231	+61.143%
2019-08-21	0.100000	0.1000	0.095000	0.095000	-47.222%	2,499	+18.737%
2019-08-14	0.180000	0.1800	0.180000	0.180000	0.000%	101	-37.333%
2019-08-12	0.180000	0.1800	0.180000	0.180000	0.000%	296	-37.333%
2019-08-01	0.180000	0.1800	0.180000	0.180000	+14.869%	100	-37.333%
2019-07-26	0.156700	0.1567	0.156700	0.156700	-29.982%	14,426	-28.015%
2019-07-25	0.233800	0.2438	0.223800	0.223800	+30.954%	701	-49.598%
2019-07-16	0.170900	0.1709	0.170900	0.170900	+29.962%	106	-33.996%
2019-07-15	0.131900	0.1319	0.131500	0.131500	+29.557%	400	-14.221%
2019-07-12	0.100000	0.1015	0.100000	0.101500	+29.962%	313	+11.133%
2019-07-11	0.078100	0.0781	0.078100	0.078100	+29.950%	130	+44.430%
2019-07-10	0.221000	0.3000	0.060100	0.060100	-72.805%	613	+87.687%
2019-07-03	0.221000	0.2210	0.221000	0.221000	+0.227%	100	-48.959%
2019-06-28	0.221000	0.2210	0.220500	0.220500	+10.250%	800	-48.844%
2019-06-06	0.200000	0.2000	0.200000	0.200000	+17.647%	138	-43.600%
2019-06-04	0.170000	0.1700	0.170000	0.170000	+20.824%	507	-33.647%
2019-05-31	0.140000	0.1407	0.140000	0.140700	+0.500%	326	-19.829%
2019-05-29	0.140000	0.1400	0.140000	0.140000	+1.376%	350	-19.429%
2019-05-28	0.138100	0.1381	0.138100	0.138100	+29.915%	200	-18.320%
2019-05-24	0.106300	0.1063	0.106300	0.106300	+29.951%	101	+6.115%
2019-05-20	0.060500	0.0818	0.060500	0.081800	+35.655%	500	+37.897%
2019-05-17	0.060300	0.0603	0.060300	0.060300	-71.258%	188	+87.065%
2019-05-16	0.209800	0.2098	0.209800	0.209800	+112.563%	200	-46.235%
2019-05-14	0.117600	0.1176	0.098700	0.098700	-41.250%	593	+14.286%
2019-05-13	0.168000	0.1680	0.168000	0.168000	-29.971%	500	-32.857%
2019-05-10	0.249900	0.2499	0.239900	0.239900	-32.801%	600	-52.980%
2019-05-09	0.356200	0.3570	0.356200	0.357000	-29.835%	609	-68.403%
2019-05-08	0.479600	0.5088	0.478400	0.508800	+49.779%	1,945	-77.830%
2019-05-07	0.130000	0.3397	0.130000	0.339700	+239.700%	200	-66.794%
2019-05-03	0.078200	0.1000	0.078200	0.100000	+42.857%	1,429	+12.800%
2019-05-01	0.133800	0.1338	0.060200	0.070000	-74.359%	11,004	+61.143%
2019-04-24	0.273000	0.2730	0.273000	0.273000	-30.000%	157	-58.681%
2019-04-23	0.136800	0.3900	0.136800	0.390000	+270.370%	301	-71.077%
2019-04-16	0.105300	0.1053	0.105300	0.105300	+30.000%	100	+7.123%
2019-04-15	0.066500	0.0810	0.066500	0.081000	+58.203%	1,200	+39.259%
2019-04-12	0.051200	0.0512	0.051200	0.051200	-68.218%	188	+120.313%
2019-04-09	0.161100	0.1611	0.161100	0.161100	-2.482%	130	-29.981%
2019-04-08	0.385000	0.3850	0.165200	0.165200	-69.958%	250	-31.719%
2019-04-01	0.549900	0.5499	0.549900	0.549900	-3.509%	103	-79.487%
2019-03-29	0.569900	0.5699	0.569900	0.569900	-4.953%	107	-80.207%
2019-03-28	0.599900	0.5999	0.599600	0.599600	-5.619%	200	-81.187%
2019-03-26	0.635300	0.6353	0.635300	0.635300	-27.708%	500	-82.245%
2019-03-22	0.889000	0.8890	0.878800	0.878800	+41.218%	306	-87.164%
2019-03-18	0.624000	0.6240	0.622300	0.622300	+3.717%	330	-81.874%
2019-03-11	0.640000	0.6624	0.240800	0.600000	-27.885%	1,707	-81.200%
2019-03-08	0.832000	0.8320	0.832000	0.832000	+30.000%	31	-86.442%
2019-03-06	0.640000	0.6792	0.640000	0.640000	0.000%	388	-82.375%
2019-03-05	0.640000	1.0296	0.640000	0.640000	-19.202%	1,651	-82.375%
2019-03-04	0.640000	0.7921	0.640000	0.792100	+19.580%	501	-85.759%
2019-03-01	0.640000	0.6624	0.640000	0.662400	+3.500%	288	-82.971%
2019-02-28	0.640000	0.6400	0.640000	0.640000	0.000%	523	-82.375%
2019-02-27	0.640000	0.6400	0.640000	0.640000	0.000%	13	-82.375%
2019-02-25	0.640000	0.6480	0.640000	0.640000	-15.074%	675	-82.375%
2019-02-22	0.775200	0.7752	0.753600	0.753600	+17.456%	518	-85.032%
2019-02-20	0.641600	0.6416	0.641600	0.641600	-7.283%	350	-82.419%
2019-02-19	0.640000	0.6920	0.640000	0.692000	-10.083%	188	-83.699%
2019-02-13	0.769600	0.7696	0.769600	0.769600	0.000%	50	-85.343%
2019-02-12	0.640000	0.7696	0.640000	0.769600	+14.116%	707	-85.343%
2019-02-08	0.674400	0.6744	0.674400	0.674400	-14.590%	38	-83.274%
2019-02-06	0.665600	0.8160	0.665600	0.789600	+23.375%	369	-85.714%
2019-02-05	0.640000	0.6400	0.640000	0.640000	-2.913%	41	-82.375%
2019-01-31	0.659200	0.6592	0.659200	0.659200	+3.000%	625	-82.888%
2019-01-30	0.641600	0.8784	0.640000	0.640000	-0.125%	1,317	-82.375%
2019-01-29	0.797600	0.7976	0.640000	0.640800	-19.659%	647	-82.397%
2019-01-28	0.797600	0.7976	0.797600	0.797600	+24.625%	75	-85.858%
2019-01-25	0.800000	0.8000	0.640000	0.640000	-19.840%	1,975	-82.375%
2019-01-22	1.191200	1.1912	0.641600	0.798400	-32.975%	588	-85.872%
2019-01-18	0.598400	1.1912	0.598400	1.191200	+121.908%	863	-90.531%
2019-01-16	0.312000	0.5984	0.312000	0.536800	+123.667%	2,529	-78.987%
2019-01-15	0.479200	0.4792	0.240000	0.240000	-49.749%	363	-53.000%
2019-01-14	0.480000	0.4800	0.444000	0.477600	+20.850%	799	-76.382%
2019-01-11	0.225600	0.3952	0.225600	0.395200	+140.976%	1,762	-71.457%
2019-01-10	0.056000	0.1640	0.056000	0.164000	+279.630%	1,875	-31.220%
2019-01-09	0.090400	0.0928	0.043200	0.043200	-52.212%	1,981	+161.111%
2019-01-08	0.194400	0.1944	0.090400	0.090400	-67.341%	2,555	+24.779%
2019-01-02	0.276800	0.2768	0.276800	0.276800	-29.960%	34	-59.249%
2018-12-31	0.260000	0.3952	0.200000	0.395200	+97.600%	742	-71.457%
2018-12-26	0.200000	0.2000	0.200000	0.200000	0.000%	238	-43.600%
2018-12-24	0.200000	0.2000	0.200000	0.200000	+9.170%	138	-43.600%
2018-12-20	0.276000	0.2760	0.090400	0.183200	-53.455%	4,321	-38.428%
2018-12-19	0.393600	0.3936	0.393600	0.393600	+64.000%	13	-71.341%
2018-12-18	0.244000	0.2800	0.240000	0.240000	0.000%	1,174	-53.000%
2018-12-17	0.095200	0.2896	0.080800	0.240000	+77.515%	5,044	-53.000%
2018-12-12	0.080000	0.1352	0.080000	0.135200	+26.119%	3,775	-16.568%
2018-12-07	0.104000	0.1072	0.104000	0.107200	-33.000%	944	+5.224%
2018-12-03	0.162400	0.1624	0.136800	0.160000	-31.034%	488	-29.500%
2018-11-30	0.135200	0.2320	0.135200	0.232000	+123.077%	1,625	-51.379%
2018-11-29	0.104000	0.1040	0.104000	0.104000	0.000%	13	+8.462%
2018-11-28	0.080000	0.1040	0.080000	0.104000	+30.000%	100	+8.462%
2018-11-27	0.194400	0.1944	0.080000	0.080000	-71.264%	1,288	+41.000%
2018-11-23	0.276800	0.2784	0.276800	0.278400	-29.555%	51	-59.483%
2018-11-21	0.096000	0.3976	0.096000	0.395200	+394.000%	69	-71.457%
2018-11-20	0.080800	0.0832	0.080000	0.080000	-83.333%	5,250	+41.000%
2018-11-13	0.480000	0.4800	0.480000	0.480000	0.000%	21	-76.500%
2018-11-12	0.487200	0.4872	0.480000	0.480000	-14.286%	825	-76.500%
2018-11-07	0.588000	0.5880	0.560000	0.560000	-33.333%	6,802	-79.857%
2018-11-05	0.840000	0.8400	0.840000	0.840000	-36.364%	38	-86.571%
2018-10-31	1.320000	1.3200	1.320000	1.320000	+10.000%	13	-91.455%
2018-10-22	1.217600	1.2176	1.200000	1.200000	0.000%	44	-90.600%
2018-10-11	1.200000	1.2176	1.200000	1.200000	0.000%	63	-90.600%
2018-10-09	1.200000	1.2000	1.200000	1.200000	+0.739%	121	-90.600%
2018-09-28	0.640000	1.1912	0.638400	1.191200	+112.714%	1,200	-90.531%
2018-09-25	0.560000	0.5600	0.560000	0.560000	-16.667%	150	-79.857%
2018-09-04	0.672000	0.6720	0.672000	0.672000	-30.000%	25	-83.214%
2018-08-31	0.960000	0.9600	0.960000	0.960000	+71.429%	13	-88.250%
2018-08-30	0.640000	0.6400	0.560000	0.560000	-12.500%	1,938	-79.857%
2018-08-24	0.640000	0.6400	0.640000	0.640000	-3.614%	188	-82.375%
2018-08-22	0.640000	0.6640	0.640000	0.664000	-3.935%	1,245	-83.012%
2018-08-15	0.640000	0.6912	0.640000	0.691200	-12.639%	191	-83.681%
2018-08-02	0.791200	0.7912	0.791200	0.791200	-1.001%	13	-85.743%
2018-07-31	0.960000	0.9600	0.799200	0.799200	+66.500%	500	-85.886%
2018-07-30	0.600000	0.6016	0.480000	0.480000	-0.166%	2,150	-76.500%
2018-07-25	0.584800	0.5848	0.480800	0.480800	-4.603%	38	-76.539%
2018-07-23	0.504000	0.5040	0.504000	0.504000	-30.000%	500	-77.619%
2018-07-20	0.720000	0.7200	0.720000	0.720000	-13.710%	1,250	-84.333%
2018-07-02	0.957600	0.9576	0.834400	0.834400	-29.953%	100	-86.481%
2018-06-29	1.095200	1.1912	1.095200	1.191200	+147.754%	30	-90.531%
2018-06-28	0.480000	0.4808	0.480000	0.480800	+0.167%	1,125	-76.539%
2018-06-27	0.488800	0.4888	0.480000	0.480000	0.000%	1,000	-76.500%
2018-06-12	0.726400	0.7504	0.480000	0.480000	-33.921%	1,575	-76.500%
2018-06-07	0.782400	0.8032	0.726400	0.726400	-17.455%	213	-84.471%
2018-05-31	0.880000	0.8800	0.880000	0.880000	-8.333%	153	-87.182%
2018-05-17	0.720000	0.9600	0.720000	0.960000	+20.000%	250	-88.250%
2018-05-09	0.800000	0.8000	0.800000	0.800000	-1.088%	1,105	-85.900%
2018-05-07	0.808800	0.8088	0.808800	0.808800	0.000%	22	-86.053%

.dark-mode .lbWPK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbWPK8{ color: #333333; background-color: white; border: 2px solid #333333; }ATISWAttis Industries Incstock OTC

ATISW
Attis Industries Inc
stock OTC