Attis Industries Inc (ATIS) Exchange: PINK
Data as of April 19, 2024
$0.10 ($-0.09) -47.37%
Attis Industries Inc - Daily Information
Click for more stock information on Attis Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.11 |
| Previous Close | $0.10 |
| High | $0.11 |
| Low | $0.10 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.10 |
About Attis Industries Inc (ATIS)
DELISTED - Attis Industries Inc
Invest in Attis Industries Inc (ATIS)
Historical Stock Data for Attis Industries Inc (ATIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,854 |
| 2020-04-13 | $0.11 | $0.19 | $0.11 | $0.19 | $0.19 | 3,851 |
| 2020-04-09 | $0.05 | $0.24 | $0.05 | $0.24 | $0.24 | 11,006 |
| 2020-04-08 | $0.10 | $0.25 | $0.10 | $0.25 | $0.25 | 10,606 |
| 2020-04-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 404 |
| 2020-04-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,774 |
| 2020-04-03 | $0.25 | $0.25 | $0.08 | $0.25 | $0.25 | 10,788 |
| 2020-04-02 | $0.13 | $0.25 | $0.05 | $0.05 | $0.05 | 38,303 |
| 2020-04-01 | $0.05 | $0.13 | $0.05 | $0.13 | $0.13 | 704 |
| 2020-03-31 | $0.12 | $0.25 | $0.12 | $0.20 | $0.20 | 2,151 |
| 2020-03-30 | $0.25 | $0.29 | $0.03 | $0.03 | $0.03 | 8,357 |
| 2020-03-27 | $0.16 | $0.25 | $0.16 | $0.20 | $0.20 | 4,093 |
| 2020-03-26 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 3,952 |
| 2020-03-25 | $0.18 | $0.18 | $0.05 | $0.18 | $0.18 | 12,196 |
| 2020-03-24 | $0.20 | $0.22 | $0.03 | $0.18 | $0.18 | 27,967 |
| 2020-03-23 | $0.01 | $0.20 | $0.01 | $0.20 | $0.20 | 4,036 |
| 2020-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 133 |
| 2020-03-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2020-03-05 | $0.20 | $0.27 | $0.18 | $0.19 | $0.19 | 71,119 |
| 2020-03-04 | $0.23 | $0.27 | $0.20 | $0.20 | $0.20 | 51,607 |
| 2020-03-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 16 |
| 2020-03-02 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 15,341 |
| 2020-02-28 | $0.25 | $0.30 | $0.22 | $0.29 | $0.29 | 55,553 |
| 2020-02-27 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 15,633 |
| 2020-02-26 | $0.15 | $0.25 | $0.15 | $0.20 | $0.20 | 94,164 |
| 2020-02-25 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 67,274 |
| 2020-02-24 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 68,536 |
| 2020-02-21 | $0.16 | $0.19 | $0.16 | $0.17 | $0.17 | 128,808 |
| 2020-02-20 | $0.15 | $0.19 | $0.15 | $0.17 | $0.17 | 76,878 |
| 2020-02-19 | $0.16 | $0.18 | $0.14 | $0.18 | $0.18 | 150,139 |
| 2020-02-18 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 158,346 |
| 2020-02-14 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 24,989 |
| 2020-02-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 31,328 |
| 2020-02-12 | $0.16 | $0.20 | $0.16 | $0.19 | $0.19 | 3,901 |
| 2020-02-11 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 112,129 |
| 2020-02-10 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 95,151 |
| 2020-02-07 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 49,333 |
| 2020-02-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 8,100 |
| 2020-02-05 | $0.28 | $0.28 | $0.22 | $0.24 | $0.24 | 73,573 |
| 2020-02-04 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 22,483 |
| 2020-02-03 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 40,272 |
| 2020-01-31 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 16,390 |
| 2020-01-30 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 11,069 |
| 2020-01-29 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 19,533 |
| 2020-01-28 | $0.29 | $0.30 | $0.26 | $0.28 | $0.28 | 85,725 |
| 2020-01-27 | $0.35 | $0.36 | $0.29 | $0.29 | $0.29 | 236,200 |
| 2020-01-24 | $0.40 | $0.40 | $0.35 | $0.39 | $0.39 | 10,953 |
| 2020-01-23 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 6,023 |
| 2020-01-22 | $0.47 | $0.47 | $0.35 | $0.38 | $0.38 | 30,163 |
| 2020-01-21 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 5,004 |
| 2020-01-17 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 2,057 |
| 2020-01-16 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 8,080 |
| 2020-01-15 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 4,698 |
| 2020-01-14 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 30,224 |
| 2020-01-13 | $0.41 | $0.41 | $0.36 | $0.39 | $0.39 | 3,811 |
| 2020-01-10 | $0.38 | $0.41 | $0.35 | $0.41 | $0.41 | 7,447 |
| 2020-01-09 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 6,866 |
| 2020-01-08 | $0.33 | $0.40 | $0.33 | $0.37 | $0.37 | 39,505 |
| 2020-01-07 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 8,453 |
| 2020-01-06 | $0.45 | $0.45 | $0.34 | $0.38 | $0.38 | 27,938 |
| 2020-01-03 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 11,706 |
| 2020-01-02 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 10,992 |
| 2019-12-31 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 74,215 |
| 2019-12-30 | $0.40 | $0.50 | $0.32 | $0.35 | $0.35 | 132,578 |
| 2019-12-27 | $0.37 | $0.65 | $0.37 | $0.41 | $0.41 | 46,941 |
| 2019-12-26 | $0.34 | $0.37 | $0.33 | $0.37 | $0.37 | 58,589 |
| 2019-12-24 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 2,793 |
| 2019-12-23 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 14,151 |
| 2019-12-20 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 79,603 |
| 2019-12-19 | $0.24 | $0.31 | $0.22 | $0.30 | $0.30 | 68,927 |
| 2019-12-18 | $0.32 | $0.35 | $0.30 | $0.30 | $0.30 | 152,824 |
| 2019-12-17 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 30,956 |
| 2019-12-16 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 43,330 |
| 2019-12-13 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 31,520 |
| 2019-12-12 | $0.32 | $0.38 | $0.32 | $0.37 | $0.37 | 86,187 |
| 2019-12-11 | $0.33 | $0.41 | $0.30 | $0.39 | $0.39 | 35,170 |
| 2019-12-10 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 25,326 |
| 2019-12-09 | $0.31 | $0.38 | $0.31 | $0.38 | $0.38 | 68,954 |
| 2019-12-06 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 51,448 |
| 2019-12-05 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 152,763 |
| 2019-12-04 | $0.34 | $0.38 | $0.30 | $0.35 | $0.35 | 94,443 |
| 2019-12-03 | $0.32 | $0.40 | $0.32 | $0.38 | $0.38 | 167,664 |
| 2019-12-02 | $0.33 | $0.51 | $0.33 | $0.40 | $0.40 | 46,165 |
| 2019-11-29 | $0.32 | $0.51 | $0.32 | $0.51 | $0.51 | 41,484 |
| 2019-11-27 | $0.32 | $0.40 | $0.32 | $0.40 | $0.40 | 15,612 |
| 2019-11-26 | $0.32 | $0.48 | $0.32 | $0.38 | $0.38 | 210,852 |
| 2019-11-25 | $0.30 | $0.50 | $0.30 | $0.47 | $0.47 | 43,377 |
| 2019-11-22 | $0.30 | $0.50 | $0.30 | $0.45 | $0.45 | 51,745 |
| 2019-11-21 | $0.42 | $0.50 | $0.42 | $0.46 | $0.46 | 38,768 |
| 2019-11-20 | $0.43 | $0.48 | $0.40 | $0.47 | $0.47 | 68,210 |
| 2019-11-19 | $0.54 | $0.59 | $0.40 | $0.45 | $0.45 | 144,612 |
| 2019-11-18 | $0.50 | $0.63 | $0.41 | $0.55 | $0.55 | 451,028 |
| 2019-11-15 | $0.72 | $0.78 | $0.63 | $0.77 | $0.77 | 818,292 |
| 2019-11-14 | $0.72 | $0.73 | $0.65 | $0.71 | $0.71 | 387,749 |
| 2019-11-13 | $0.82 | $0.82 | $0.70 | $0.74 | $0.74 | 647,301 |
| 2019-11-12 | $0.69 | $0.85 | $0.62 | $0.82 | $0.82 | 2,151,819 |
| 2019-11-11 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 133,551 |
| 2019-11-08 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 169,089 |
| 2019-11-07 | $0.79 | $0.80 | $0.68 | $0.73 | $0.73 | 274,087 |
| 2019-11-06 | $0.88 | $0.88 | $0.74 | $0.77 | $0.77 | 241,927 |
| 2019-11-05 | $0.88 | $0.90 | $0.85 | $0.88 | $0.88 | 114,538 |
| 2019-11-04 | $0.93 | $0.93 | $0.84 | $0.88 | $0.88 | 183,359 |
| 2019-11-01 | $0.87 | $0.94 | $0.84 | $0.93 | $0.93 | 870,402 |
| 2019-10-31 | $0.96 | $0.96 | $0.78 | $0.84 | $0.84 | 240,243 |
| 2019-10-30 | $1.06 | $1.06 | $0.92 | $0.94 | $0.94 | 278,176 |
| 2019-10-29 | $1.00 | $1.15 | $0.98 | $1.06 | $1.06 | 440,870 |
| 2019-10-28 | $0.94 | $1.02 | $0.90 | $0.97 | $0.97 | 178,793 |
| 2019-10-25 | $1.00 | $1.03 | $0.95 | $0.95 | $0.95 | 170,952 |
| 2019-10-24 | $1.10 | $1.10 | $0.97 | $1.03 | $1.03 | 225,279 |
| 2019-10-23 | $1.15 | $1.23 | $1.07 | $1.11 | $1.11 | 286,923 |
| 2019-10-22 | $1.26 | $1.26 | $1.02 | $1.10 | $1.10 | 708,431 |
| 2019-10-21 | $1.64 | $1.64 | $1.27 | $1.27 | $1.27 | 927,587 |
| 2019-10-18 | $2.05 | $2.70 | $1.57 | $1.75 | $1.75 | 18,672,024 |
| 2019-10-17 | $1.02 | $1.40 | $0.85 | $1.33 | $1.33 | 981,374 |
| 2019-10-16 | $0.85 | $1.29 | $0.81 | $0.93 | $0.93 | 562,668 |
| 2019-10-15 | $0.75 | $0.85 | $0.71 | $0.83 | $0.83 | 25,316 |
| 2019-10-14 | $0.76 | $0.86 | $0.67 | $0.76 | $0.76 | 46,028 |
| 2019-10-11 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 9,468 |
| 2019-10-10 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 23,400 |
| 2019-10-09 | $0.74 | $0.78 | $0.70 | $0.71 | $0.71 | 28,289 |
| 2019-10-08 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 26,457 |
| 2019-10-07 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 7,032 |
| 2019-10-04 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 2,776 |
| 2019-10-03 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 25,952 |
| 2019-10-02 | $0.79 | $0.79 | $0.65 | $0.69 | $0.69 | 39,212 |
| 2019-10-01 | $0.82 | $0.82 | $0.74 | $0.74 | $0.74 | 23,809 |
| 2019-09-30 | $0.81 | $0.82 | $0.74 | $0.80 | $0.80 | 18,813 |
| 2019-09-27 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 11,429 |
| 2019-09-26 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 8,838 |
| 2019-09-25 | $0.83 | $0.83 | $0.76 | $0.77 | $0.77 | 20,681 |
| 2019-09-24 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 11,109 |
| 2019-09-23 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 21,060 |
| 2019-09-20 | $0.73 | $0.81 | $0.73 | $0.81 | $0.81 | 29,320 |
| 2019-09-19 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 19,538 |
| 2019-09-18 | $0.82 | $0.83 | $0.74 | $0.75 | $0.75 | 80,766 |
| 2019-09-17 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 68,840 |
| 2019-09-16 | $0.87 | $0.96 | $0.84 | $0.86 | $0.86 | 37,359 |
| 2019-09-13 | $0.82 | $0.89 | $0.82 | $0.86 | $0.86 | 16,549 |
| 2019-09-12 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 49,850 |
| 2019-09-11 | $0.82 | $0.93 | $0.82 | $0.87 | $0.87 | 84,763 |
| 2019-09-10 | $0.82 | $0.89 | $0.80 | $0.81 | $0.81 | 113,291 |
| 2019-09-09 | $0.89 | $0.97 | $0.78 | $0.85 | $0.85 | 54,255 |
| 2019-09-06 | $0.85 | $0.90 | $0.75 | $0.90 | $0.90 | 92,251 |
| 2019-09-05 | $0.75 | $0.89 | $0.70 | $0.81 | $0.81 | 87,133 |
| 2019-09-04 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 17,571 |
| 2019-09-03 | $0.76 | $0.78 | $0.69 | $0.75 | $0.75 | 42,585 |
| 2019-08-30 | $0.76 | $0.85 | $0.73 | $0.74 | $0.74 | 68,587 |
| 2019-08-29 | $0.75 | $0.92 | $0.72 | $0.72 | $0.72 | 126,408 |
| 2019-08-28 | $0.66 | $0.80 | $0.60 | $0.75 | $0.75 | 115,696 |
| 2019-08-27 | $0.91 | $0.91 | $0.60 | $0.68 | $0.68 | 259,250 |
| 2019-08-26 | $1.09 | $1.09 | $0.82 | $0.91 | $0.91 | 127,827 |
| 2019-08-23 | $1.11 | $1.13 | $1.01 | $1.03 | $1.03 | 106,337 |
| 2019-08-22 | $1.09 | $1.23 | $1.03 | $1.11 | $1.11 | 217,985 |
| 2019-08-21 | $1.14 | $1.24 | $1.03 | $1.06 | $1.06 | 31,819 |
| 2019-08-20 | $1.09 | $1.16 | $1.03 | $1.11 | $1.11 | 79,813 |
| 2019-08-19 | $1.09 | $1.13 | $1.00 | $1.09 | $1.09 | 90,898 |
| 2019-08-16 | $1.07 | $1.15 | $0.92 | $1.12 | $1.12 | 127,598 |
| 2019-08-15 | $1.13 | $1.23 | $1.05 | $1.07 | $1.07 | 77,672 |
| 2019-08-14 | $1.30 | $1.30 | $1.10 | $1.13 | $1.13 | 71,306 |
| 2019-08-13 | $1.32 | $1.44 | $1.27 | $1.31 | $1.31 | 72,220 |
| 2019-08-12 | $1.29 | $1.34 | $1.22 | $1.33 | $1.33 | 113,039 |
| 2019-08-09 | $1.30 | $1.50 | $1.22 | $1.25 | $1.25 | 143,303 |
| 2019-08-08 | $1.30 | $1.33 | $1.22 | $1.25 | $1.25 | 55,754 |
| 2019-08-07 | $1.38 | $1.38 | $1.22 | $1.29 | $1.29 | 73,797 |
| 2019-08-06 | $1.36 | $1.42 | $1.35 | $1.35 | $1.35 | 47,086 |
| 2019-08-05 | $1.43 | $1.49 | $1.33 | $1.37 | $1.37 | 105,537 |
| 2019-08-02 | $1.48 | $1.51 | $1.41 | $1.41 | $1.41 | 26,834 |
| 2019-08-01 | $1.46 | $1.51 | $1.42 | $1.48 | $1.48 | 55,720 |
| 2019-07-31 | $1.60 | $1.60 | $1.45 | $1.45 | $1.45 | 32,580 |
| 2019-07-30 | $1.59 | $1.60 | $1.54 | $1.55 | $1.55 | 49,837 |
| 2019-07-29 | $1.61 | $1.66 | $1.54 | $1.57 | $1.57 | 14,925 |
| 2019-07-26 | $1.65 | $1.70 | $1.60 | $1.60 | $1.60 | 17,710 |
| 2019-07-25 | $1.68 | $1.78 | $1.61 | $1.65 | $1.65 | 78,940 |
| 2019-07-24 | $1.75 | $1.80 | $1.68 | $1.70 | $1.70 | 38,593 |
| 2019-07-23 | $1.81 | $1.95 | $1.74 | $1.74 | $1.74 | 68,155 |
| 2019-07-22 | $1.70 | $1.89 | $1.70 | $1.84 | $1.84 | 67,235 |
| 2019-07-19 | $1.73 | $1.88 | $1.70 | $1.70 | $1.70 | 80,429 |
| 2019-07-18 | $1.92 | $1.92 | $1.70 | $1.75 | $1.75 | 84,647 |
| 2019-07-17 | $2.00 | $2.03 | $1.82 | $1.88 | $1.88 | 35,784 |
| 2019-07-16 | $1.74 | $2.06 | $1.74 | $1.81 | $1.81 | 134,105 |
| 2019-07-15 | $1.83 | $1.85 | $1.72 | $1.74 | $1.74 | 41,514 |
| 2019-07-12 | $1.88 | $1.90 | $1.75 | $1.86 | $1.86 | 67,187 |
| 2019-07-11 | $1.85 | $1.88 | $1.68 | $1.88 | $1.88 | 222,205 |
| 2019-07-10 | $1.66 | $3.00 | $1.66 | $1.90 | $1.90 | 4,551,720 |
| 2019-07-09 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 3,760 |
| 2019-07-08 | $1.70 | $1.71 | $1.65 | $1.66 | $1.66 | 11,065 |
| 2019-07-05 | $1.75 | $1.85 | $1.67 | $1.67 | $1.67 | 23,069 |
| 2019-07-03 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 10,988 |
| 2019-07-02 | $1.68 | $1.74 | $1.68 | $1.69 | $1.69 | 10,957 |
| 2019-07-01 | $1.66 | $1.74 | $1.66 | $1.69 | $1.69 | 17,784 |
| 2019-06-28 | $1.68 | $1.70 | $1.63 | $1.63 | $1.63 | 22,556 |
| 2019-06-27 | $1.64 | $1.75 | $1.61 | $1.68 | $1.68 | 8,797 |
| 2019-06-26 | $1.67 | $1.68 | $1.60 | $1.66 | $1.66 | 9,905 |
| 2019-06-25 | $1.67 | $1.72 | $1.60 | $1.72 | $1.72 | 8,437 |
| 2019-06-24 | $1.71 | $1.74 | $1.66 | $1.72 | $1.72 | 31,752 |
| 2019-06-21 | $1.74 | $1.79 | $1.67 | $1.72 | $1.72 | 15,439 |
| 2019-06-20 | $1.69 | $1.89 | $1.65 | $1.75 | $1.75 | 59,556 |
| 2019-06-19 | $1.64 | $1.75 | $1.64 | $1.69 | $1.69 | 9,986 |
| 2019-06-18 | $1.70 | $1.79 | $1.67 | $1.67 | $1.67 | 4,369 |
| 2019-06-17 | $1.69 | $1.73 | $1.60 | $1.70 | $1.70 | 24,117 |
| 2019-06-14 | $1.75 | $1.77 | $1.69 | $1.70 | $1.70 | 18,333 |
| 2019-06-13 | $1.75 | $1.80 | $1.66 | $1.80 | $1.80 | 19,759 |
| 2019-06-12 | $1.79 | $1.80 | $1.65 | $1.73 | $1.73 | 25,607 |
| 2019-06-11 | $1.78 | $1.87 | $1.73 | $1.80 | $1.80 | 57,184 |
| 2019-06-10 | $1.84 | $1.92 | $1.74 | $1.86 | $1.86 | 104,057 |
| 2019-06-07 | $1.82 | $1.85 | $1.72 | $1.74 | $1.74 | 113,933 |
| 2019-06-06 | $1.89 | $1.91 | $1.66 | $1.83 | $1.83 | 80,171 |
| 2019-06-05 | $1.90 | $1.92 | $1.72 | $1.91 | $1.91 | 288,916 |
| 2019-06-04 | $2.90 | $2.91 | $1.80 | $1.86 | $1.86 | 1,069,876 |
| 2019-06-03 | $2.69 | $2.90 | $2.20 | $2.50 | $2.50 | 551,965 |
| 2019-05-31 | $2.55 | $2.68 | $2.53 | $2.57 | $2.57 | 27,383 |
| 2019-05-30 | $2.80 | $2.90 | $2.50 | $2.55 | $2.55 | 106,905 |
| 2019-05-29 | $2.40 | $2.87 | $2.30 | $2.79 | $2.79 | 232,677 |
| 2019-05-28 | $2.15 | $2.49 | $2.15 | $2.34 | $2.34 | 239,323 |
| 2019-05-24 | $2.05 | $2.26 | $2.05 | $2.15 | $2.15 | 52,092 |
| 2019-05-23 | $1.80 | $2.16 | $1.78 | $2.05 | $2.05 | 62,515 |
| 2019-05-22 | $1.87 | $1.89 | $1.79 | $1.83 | $1.83 | 8,481 |
| 2019-05-21 | $1.96 | $2.00 | $1.79 | $1.79 | $1.79 | 43,881 |
| 2019-05-20 | $2.00 | $2.02 | $1.92 | $1.93 | $1.93 | 21,583 |
| 2019-05-17 | $2.13 | $2.17 | $2.00 | $2.02 | $2.02 | 78,481 |
| 2019-05-16 | $2.28 | $2.31 | $2.10 | $2.17 | $2.17 | 60,614 |
| 2019-05-15 | $2.10 | $2.58 | $1.95 | $2.44 | $2.44 | 278,969 |
| 2019-05-14 | $2.01 | $2.11 | $1.93 | $2.11 | $2.11 | 95,834 |
| 2019-05-13 | $1.99 | $2.11 | $1.95 | $2.00 | $2.00 | 72,942 |
| 2019-05-10 | $2.09 | $2.14 | $1.94 | $2.14 | $2.14 | 76,917 |
| 2019-05-09 | $2.30 | $2.30 | $1.93 | $2.18 | $2.18 | 468,856 |
| 2019-05-08 | $1.90 | $3.31 | $1.75 | $2.30 | $2.30 | 12,228,650 |
| 2019-05-07 | $1.49 | $1.84 | $1.41 | $1.75 | $1.75 | 90,237 |
| 2019-05-06 | $1.34 | $1.55 | $1.33 | $1.50 | $1.50 | 61,850 |
| 2019-05-03 | $1.61 | $1.61 | $1.29 | $1.44 | $1.44 | 81,987 |
| 2019-05-02 | $1.46 | $1.93 | $1.46 | $1.61 | $1.61 | 252,713 |
| 2019-05-01 | $1.42 | $1.53 | $1.38 | $1.51 | $1.51 | 72,549 |
| 2019-04-30 | $1.40 | $1.50 | $1.38 | $1.45 | $1.45 | 20,160 |
| 2019-04-29 | $1.35 | $1.52 | $1.35 | $1.45 | $1.45 | 35,395 |
| 2019-04-26 | $1.26 | $1.40 | $1.22 | $1.40 | $1.40 | 59,930 |
| 2019-04-25 | $1.32 | $1.34 | $1.21 | $1.27 | $1.27 | 38,093 |
| 2019-04-24 | $1.32 | $1.45 | $1.17 | $1.40 | $1.40 | 181,609 |
| 2019-04-23 | $1.81 | $1.86 | $1.44 | $1.49 | $1.49 | 99,423 |
| 2019-04-22 | $1.91 | $1.98 | $1.84 | $1.87 | $1.87 | 13,099 |
| 2019-04-18 | $2.02 | $2.09 | $1.86 | $1.99 | $1.99 | 13,948 |
| 2019-04-17 | $2.04 | $2.23 | $2.01 | $2.01 | $2.01 | 25,993 |
| 2019-04-16 | $2.08 | $2.14 | $1.80 | $2.10 | $2.10 | 47,557 |
| 2019-04-15 | $2.27 | $2.34 | $1.98 | $2.14 | $2.14 | 31,140 |
| 2019-04-12 | $2.21 | $2.36 | $2.21 | $2.30 | $2.30 | 32,580 |
| 2019-04-11 | $2.20 | $2.29 | $2.17 | $2.29 | $2.29 | 10,474 |
| 2019-04-10 | $2.25 | $2.30 | $2.15 | $2.24 | $2.24 | 13,523 |
| 2019-04-09 | $2.48 | $2.51 | $2.26 | $2.28 | $2.28 | 36,052 |
| 2019-04-08 | $2.56 | $2.58 | $2.45 | $2.53 | $2.53 | 26,079 |
| 2019-04-05 | $2.62 | $2.71 | $2.56 | $2.57 | $2.57 | 36,177 |
| 2019-04-04 | $2.72 | $2.92 | $2.56 | $2.71 | $2.71 | 46,260 |
| 2019-04-03 | $2.58 | $2.80 | $2.58 | $2.80 | $2.80 | 103,639 |
| 2019-04-02 | $2.63 | $2.76 | $2.56 | $2.57 | $2.57 | 46,081 |
| 2019-04-01 | $2.80 | $2.96 | $2.68 | $2.75 | $2.75 | 43,871 |
| 2019-03-29 | $3.00 | $3.07 | $2.77 | $2.87 | $2.87 | 35,090 |
| 2019-03-28 | $2.85 | $3.20 | $2.69 | $2.90 | $2.90 | 151,068 |
| 2019-03-27 | $2.60 | $3.00 | $2.60 | $2.85 | $2.85 | 157,534 |
| 2019-03-26 | $2.70 | $2.75 | $2.55 | $2.64 | $2.64 | 34,684 |
| 2019-03-25 | $2.91 | $2.96 | $2.55 | $2.72 | $2.72 | 39,971 |
| 2019-03-22 | $2.73 | $3.93 | $2.73 | $2.91 | $2.91 | 629,334 |
| 2019-03-21 | $2.85 | $2.89 | $2.63 | $2.80 | $2.80 | 49,195 |
| 2019-03-20 | $2.97 | $3.06 | $2.75 | $2.85 | $2.85 | 162,121 |
| 2019-03-19 | $3.14 | $3.19 | $2.56 | $3.02 | $3.02 | 193,104 |
| 2019-03-18 | $2.40 | $3.08 | $2.33 | $2.94 | $2.94 | 156,905 |
| 2019-03-15 | $0.33 | $0.36 | $0.33 | $0.35 | $2.79 | 33,712 |
| 2019-03-14 | $0.32 | $0.35 | $0.32 | $0.35 | $2.80 | 31,068 |
| 2019-03-13 | $0.36 | $0.36 | $0.33 | $0.35 | $2.80 | 22,219 |
| 2019-03-12 | $0.31 | $0.38 | $0.31 | $0.36 | $2.88 | 91,124 |
| 2019-03-11 | $0.37 | $0.37 | $0.30 | $0.32 | $2.53 | 107,837 |
| 2019-03-08 | $0.32 | $0.45 | $0.30 | $0.38 | $3.00 | 313,449 |
| 2019-03-07 | $0.32 | $0.35 | $0.30 | $0.33 | $2.64 | 101,048 |
| 2019-03-06 | $0.36 | $0.41 | $0.31 | $0.35 | $2.82 | 100,626 |
| 2019-03-05 | $0.42 | $0.44 | $0.36 | $0.39 | $3.12 | 218,114 |
| 2019-03-04 | $0.28 | $0.69 | $0.28 | $0.46 | $3.68 | 1,564,657 |
| 2019-03-01 | $0.28 | $0.30 | $0.28 | $0.29 | $2.35 | 11,577 |
| 2019-02-28 | $0.28 | $0.30 | $0.27 | $0.30 | $2.39 | 6,870 |
| 2019-02-27 | $0.28 | $0.30 | $0.27 | $0.30 | $2.40 | 20,818 |
| 2019-02-26 | $0.26 | $0.30 | $0.26 | $0.30 | $2.36 | 43,980 |
| 2019-02-25 | $0.26 | $0.28 | $0.26 | $0.28 | $2.20 | 13,614 |
| 2019-02-22 | $0.27 | $0.29 | $0.26 | $0.27 | $2.15 | 14,300 |
| 2019-02-21 | $0.27 | $0.29 | $0.26 | $0.28 | $2.24 | 8,931 |
| 2019-02-20 | $0.25 | $0.28 | $0.25 | $0.28 | $2.24 | 9,507 |
| 2019-02-19 | $0.27 | $0.27 | $0.25 | $0.26 | $2.09 | 20,724 |
| 2019-02-15 | $0.29 | $0.29 | $0.26 | $0.26 | $2.10 | 36,283 |
| 2019-02-14 | $0.29 | $0.30 | $0.29 | $0.29 | $2.33 | 14,793 |
| 2019-02-13 | $0.29 | $0.30 | $0.29 | $0.30 | $2.40 | 12,770 |
| 2019-02-12 | $0.31 | $0.31 | $0.29 | $0.30 | $2.42 | 8,141 |
| 2019-02-11 | $0.30 | $0.32 | $0.30 | $0.30 | $2.42 | 24,693 |
| 2019-02-08 | $0.33 | $0.33 | $0.29 | $0.31 | $2.44 | 36,724 |
| 2019-02-07 | $0.34 | $0.35 | $0.32 | $0.33 | $2.61 | 14,500 |
| 2019-02-06 | $0.32 | $0.34 | $0.32 | $0.34 | $2.71 | 19,042 |
| 2019-02-05 | $0.34 | $0.35 | $0.32 | $0.33 | $2.64 | 16,596 |
| 2019-02-04 | $0.32 | $0.34 | $0.31 | $0.33 | $2.67 | 43,578 |
| 2019-02-01 | $0.33 | $0.33 | $0.29 | $0.31 | $2.48 | 28,045 |
| 2019-01-31 | $0.32 | $0.32 | $0.30 | $0.32 | $2.56 | 17,105 |
| 2019-01-30 | $0.32 | $0.32 | $0.30 | $0.31 | $2.51 | 15,839 |
| 2019-01-29 | $0.30 | $0.32 | $0.28 | $0.31 | $2.48 | 30,407 |
| 2019-01-28 | $0.30 | $0.30 | $0.28 | $0.29 | $2.30 | 34,271 |
| 2019-01-25 | $0.33 | $0.33 | $0.30 | $0.32 | $2.56 | 37,607 |
| 2019-01-24 | $0.31 | $0.33 | $0.30 | $0.33 | $2.62 | 49,980 |
| 2019-01-23 | $0.31 | $0.32 | $0.29 | $0.31 | $2.48 | 58,042 |
| 2019-01-22 | $0.32 | $0.32 | $0.29 | $0.32 | $2.53 | 71,826 |
| 2019-01-18 | $0.32 | $0.32 | $0.26 | $0.28 | $2.24 | 110,154 |
| 2019-01-17 | $0.26 | $0.28 | $0.23 | $0.24 | $1.90 | 62,531 |
| 2019-01-16 | $0.28 | $0.33 | $0.25 | $0.26 | $2.08 | 310,962 |
| 2019-01-15 | $0.23 | $0.25 | $0.23 | $0.25 | $1.96 | 50,271 |
| 2019-01-14 | $0.20 | $0.23 | $0.20 | $0.23 | $1.80 | 37,071 |
| 2019-01-11 | $0.21 | $0.22 | $0.19 | $0.22 | $1.72 | 52,169 |
| 2019-01-10 | $0.19 | $0.20 | $0.18 | $0.20 | $1.58 | 17,251 |
| 2019-01-09 | $0.17 | $0.19 | $0.16 | $0.19 | $1.48 | 41,927 |
| 2019-01-08 | $0.16 | $0.17 | $0.16 | $0.17 | $1.34 | 12,572 |
| 2019-01-07 | $0.18 | $0.18 | $0.16 | $0.16 | $1.28 | 30,304 |
| 2019-01-04 | $0.18 | $0.18 | $0.16 | $0.17 | $1.34 | 29,225 |
| 2019-01-03 | $0.17 | $0.18 | $0.16 | $0.18 | $1.40 | 8,318 |
| 2019-01-02 | $0.16 | $0.18 | $0.16 | $0.17 | $1.36 | 44,354 |
| 2018-12-31 | $0.18 | $0.20 | $0.17 | $0.18 | $1.42 | 33,055 |
| 2018-12-28 | $0.18 | $0.20 | $0.15 | $0.18 | $1.46 | 24,576 |
| 2018-12-27 | $0.18 | $0.19 | $0.17 | $0.18 | $1.44 | 18,752 |
| 2018-12-26 | $0.17 | $0.24 | $0.16 | $0.18 | $1.43 | 71,962 |
| 2018-12-24 | $0.15 | $0.17 | $0.15 | $0.16 | $1.30 | 8,277 |
| 2018-12-21 | $0.15 | $0.16 | $0.14 | $0.15 | $1.16 | 25,913 |
| 2018-12-20 | $0.17 | $0.17 | $0.15 | $0.16 | $1.30 | 21,213 |
| 2018-12-19 | $0.17 | $0.18 | $0.16 | $0.17 | $1.39 | 10,107 |
| 2018-12-18 | $0.18 | $0.18 | $0.16 | $0.16 | $1.29 | 20,117 |
| 2018-12-17 | $0.19 | $0.20 | $0.17 | $0.17 | $1.37 | 23,847 |
| 2018-12-14 | $0.19 | $0.19 | $0.17 | $0.19 | $1.52 | 5,236 |
| 2018-12-13 | $0.18 | $0.19 | $0.17 | $0.19 | $1.48 | 3,170 |
| 2018-12-12 | $0.17 | $0.19 | $0.17 | $0.18 | $1.46 | 23,005 |
| 2018-12-11 | $0.16 | $0.20 | $0.16 | $0.18 | $1.40 | 38,487 |
| 2018-12-10 | $0.16 | $0.18 | $0.16 | $0.17 | $1.35 | 66,349 |
| 2018-12-07 | $0.18 | $0.20 | $0.18 | $0.19 | $1.51 | 23,204 |
| 2018-12-06 | $0.21 | $0.21 | $0.18 | $0.19 | $1.52 | 21,437 |
| 2018-12-04 | $0.20 | $0.21 | $0.18 | $0.20 | $1.56 | 56,614 |
| 2018-12-03 | $0.23 | $0.23 | $0.19 | $0.20 | $1.60 | 44,493 |
| 2018-11-30 | $0.23 | $0.23 | $0.22 | $0.22 | $1.78 | 10,846 |
| 2018-11-29 | $0.21 | $0.24 | $0.21 | $0.23 | $1.84 | 5,829 |
| 2018-11-28 | $0.22 | $0.24 | $0.22 | $0.24 | $1.92 | 11,314 |
| 2018-11-27 | $0.24 | $0.24 | $0.22 | $0.24 | $1.92 | 8,298 |
| 2018-11-26 | $0.23 | $0.24 | $0.21 | $0.23 | $1.83 | 27,694 |
| 2018-11-23 | $0.25 | $0.25 | $0.23 | $0.23 | $1.88 | 1,776 |
| 2018-11-21 | $0.23 | $0.24 | $0.23 | $0.24 | $1.88 | 17,645 |
| 2018-11-20 | $0.25 | $0.27 | $0.23 | $0.26 | $2.07 | 29,137 |
| 2018-11-19 | $0.24 | $0.25 | $0.24 | $0.25 | $2.02 | 14,808 |
| 2018-11-16 | $0.24 | $0.27 | $0.24 | $0.26 | $2.08 | 22,256 |
| 2018-11-15 | $0.26 | $0.27 | $0.23 | $0.27 | $2.16 | 34,955 |
| 2018-11-14 | $0.27 | $0.27 | $0.24 | $0.26 | $2.08 | 70,799 |
| 2018-11-13 | $0.25 | $0.27 | $0.22 | $0.27 | $2.12 | 103,410 |
| 2018-11-12 | $0.21 | $0.24 | $0.21 | $0.23 | $1.84 | 27,975 |
| 2018-11-09 | $0.22 | $0.25 | $0.21 | $0.22 | $1.78 | 45,606 |
| 2018-11-08 | $0.23 | $0.25 | $0.22 | $0.24 | $1.92 | 50,541 |
| 2018-11-07 | $0.22 | $0.25 | $0.22 | $0.23 | $1.88 | 96,183 |
| 2018-11-06 | $0.21 | $0.25 | $0.21 | $0.24 | $1.90 | 278,943 |
| 2018-11-05 | $0.21 | $0.21 | $0.20 | $0.21 | $1.65 | 62,442 |
| 2018-11-02 | $0.22 | $0.22 | $0.20 | $0.20 | $1.63 | 90,297 |
| 2018-11-01 | $0.23 | $0.23 | $0.20 | $0.22 | $1.76 | 115,089 |
| 2018-10-31 | $0.23 | $0.24 | $0.21 | $0.22 | $1.74 | 28,460 |
| 2018-10-30 | $0.24 | $0.24 | $0.21 | $0.23 | $1.83 | 52,287 |
| 2018-10-29 | $0.26 | $0.26 | $0.22 | $0.24 | $1.90 | 24,353 |
| 2018-10-26 | $0.26 | $0.26 | $0.24 | $0.26 | $2.06 | 42,042 |
| 2018-10-25 | $0.26 | $0.27 | $0.25 | $0.25 | $2.00 | 22,925 |
| 2018-10-24 | $0.27 | $0.27 | $0.25 | $0.25 | $2.01 | 58,952 |
| 2018-10-23 | $0.25 | $0.29 | $0.25 | $0.27 | $2.15 | 28,096 |
| 2018-10-22 | $0.30 | $0.31 | $0.26 | $0.29 | $2.32 | 40,779 |
| 2018-10-19 | $0.29 | $0.31 | $0.28 | $0.30 | $2.42 | 28,772 |
| 2018-10-18 | $0.30 | $0.32 | $0.29 | $0.31 | $2.48 | 46,375 |
| 2018-10-17 | $0.31 | $0.33 | $0.30 | $0.32 | $2.56 | 28,333 |
| 2018-10-16 | $0.31 | $0.34 | $0.31 | $0.32 | $2.56 | 29,371 |
| 2018-10-15 | $0.32 | $0.33 | $0.31 | $0.32 | $2.55 | 37,595 |
| 2018-10-12 | $0.36 | $0.36 | $0.32 | $0.35 | $2.76 | 41,955 |
| 2018-10-11 | $0.31 | $0.36 | $0.31 | $0.35 | $2.80 | 33,172 |
| 2018-10-10 | $0.39 | $0.41 | $0.32 | $0.34 | $2.72 | 111,155 |
| 2018-10-09 | $0.40 | $0.42 | $0.35 | $0.41 | $3.28 | 126,710 |
| 2018-10-08 | $0.35 | $0.47 | $0.34 | $0.40 | $3.20 | 616,450 |
| 2018-10-05 | $0.31 | $0.40 | $0.30 | $0.32 | $2.56 | 184,557 |
| 2018-10-04 | $0.30 | $0.33 | $0.29 | $0.30 | $2.39 | 43,606 |
| 2018-10-03 | $0.30 | $0.32 | $0.29 | $0.31 | $2.48 | 26,114 |
| 2018-10-02 | $0.30 | $0.30 | $0.28 | $0.29 | $2.28 | 47,311 |
| 2018-10-01 | $0.29 | $0.32 | $0.27 | $0.29 | $2.32 | 26,512 |
| 2018-09-28 | $0.27 | $0.29 | $0.27 | $0.28 | $2.25 | 18,743 |
| 2018-09-27 | $0.31 | $0.31 | $0.28 | $0.29 | $2.32 | 27,201 |
| 2018-09-26 | $0.29 | $0.35 | $0.28 | $0.33 | $2.64 | 72,462 |
| 2018-09-25 | $0.26 | $0.28 | $0.26 | $0.28 | $2.26 | 30,119 |
| 2018-09-24 | $0.27 | $0.27 | $0.26 | $0.26 | $2.11 | 14,840 |
| 2018-09-21 | $0.28 | $0.28 | $0.25 | $0.27 | $2.16 | 13,376 |
| 2018-09-20 | $0.27 | $0.28 | $0.26 | $0.27 | $2.14 | 32,900 |
| 2018-09-19 | $0.26 | $0.27 | $0.25 | $0.26 | $2.05 | 22,671 |
| 2018-09-18 | $0.27 | $0.27 | $0.26 | $0.26 | $2.08 | 21,137 |
| 2018-09-17 | $0.25 | $0.28 | $0.25 | $0.28 | $2.20 | 26,590 |
| 2018-09-14 | $0.27 | $0.27 | $0.25 | $0.25 | $2.00 | 23,990 |
| 2018-09-13 | $0.27 | $0.27 | $0.25 | $0.27 | $2.16 | 21,955 |
| 2018-09-12 | $0.30 | $0.30 | $0.23 | $0.27 | $2.16 | 98,700 |
| 2018-09-11 | $0.34 | $0.34 | $0.23 | $0.28 | $2.24 | 50,500 |
| 2018-09-10 | $0.34 | $0.36 | $0.32 | $0.33 | $2.62 | 103,582 |
| 2018-09-07 | $0.34 | $0.34 | $0.32 | $0.32 | $2.56 | 32,080 |
| 2018-09-06 | $0.34 | $0.34 | $0.33 | $0.33 | $2.67 | 25,421 |
| 2018-09-05 | $0.36 | $0.36 | $0.34 | $0.35 | $2.76 | 20,224 |
| 2018-09-04 | $0.36 | $0.36 | $0.33 | $0.36 | $2.85 | 57,844 |
| 2018-08-31 | $0.34 | $0.35 | $0.33 | $0.33 | $2.64 | 15,489 |
| 2018-08-30 | $0.36 | $0.36 | $0.34 | $0.35 | $2.82 | 29,259 |
| 2018-08-29 | $0.35 | $0.37 | $0.35 | $0.36 | $2.88 | 12,973 |
| 2018-08-28 | $0.35 | $0.38 | $0.35 | $0.35 | $2.82 | 40,042 |
| 2018-08-27 | $0.35 | $0.37 | $0.35 | $0.35 | $2.80 | 18,996 |
| 2018-08-24 | $0.36 | $0.36 | $0.35 | $0.35 | $2.81 | 15,380 |
| 2018-08-23 | $0.37 | $0.37 | $0.35 | $0.36 | $2.91 | 16,086 |
| 2018-08-22 | $0.36 | $0.37 | $0.35 | $0.36 | $2.87 | 12,802 |
| 2018-08-21 | $0.39 | $0.40 | $0.35 | $0.37 | $3.00 | 149,722 |
| 2018-08-20 | $0.35 | $0.36 | $0.34 | $0.35 | $2.79 | 3,590 |
| 2018-08-17 | $0.35 | $0.36 | $0.32 | $0.35 | $2.81 | 19,988 |
| 2018-08-16 | $0.36 | $0.37 | $0.35 | $0.35 | $2.84 | 16,330 |
| 2018-08-15 | $0.38 | $0.38 | $0.35 | $0.36 | $2.88 | 19,062 |
| 2018-08-14 | $0.38 | $0.40 | $0.36 | $0.37 | $2.93 | 15,378 |
| 2018-08-13 | $0.39 | $0.40 | $0.36 | $0.38 | $3.01 | 23,551 |
| 2018-08-10 | $0.38 | $0.40 | $0.37 | $0.39 | $3.08 | 17,516 |
| 2018-08-09 | $0.38 | $0.39 | $0.38 | $0.39 | $3.10 | 28,029 |
| 2018-08-08 | $0.41 | $0.42 | $0.38 | $0.38 | $3.04 | 77,449 |
| 2018-08-07 | $0.43 | $0.43 | $0.35 | $0.38 | $3.04 | 119,852 |
| 2018-08-06 | $0.39 | $0.45 | $0.39 | $0.41 | $3.24 | 83,543 |
| 2018-08-03 | $0.40 | $0.42 | $0.39 | $0.39 | $3.11 | 12,989 |
| 2018-08-02 | $0.40 | $0.40 | $0.39 | $0.40 | $3.20 | 5,098 |
| 2018-08-01 | $0.39 | $0.40 | $0.39 | $0.39 | $3.13 | 4,867 |
| 2018-07-31 | $0.39 | $0.40 | $0.39 | $0.39 | $3.13 | 15,989 |
| 2018-07-30 | $0.42 | $0.42 | $0.39 | $0.39 | $3.13 | 23,311 |
| 2018-07-27 | $0.43 | $0.45 | $0.40 | $0.40 | $3.22 | 25,344 |
| 2018-07-26 | $0.41 | $0.45 | $0.39 | $0.43 | $3.44 | 61,351 |
| 2018-07-25 | $0.39 | $0.42 | $0.39 | $0.41 | $3.28 | 20,005 |
| 2018-07-24 | $0.40 | $0.40 | $0.39 | $0.39 | $3.13 | 9,710 |
| 2018-07-23 | $0.39 | $0.40 | $0.39 | $0.39 | $3.16 | 21,334 |
| 2018-07-20 | $0.40 | $0.41 | $0.39 | $0.39 | $3.16 | 21,111 |
| 2018-07-19 | $0.40 | $0.41 | $0.40 | $0.40 | $3.18 | 15,616 |
| 2018-07-18 | $0.42 | $0.42 | $0.39 | $0.41 | $3.28 | 18,419 |
| 2018-07-17 | $0.45 | $0.45 | $0.40 | $0.42 | $3.32 | 36,099 |
| 2018-07-16 | $0.44 | $0.50 | $0.39 | $0.41 | $3.30 | 285,837 |
| 2018-07-13 | $0.40 | $0.40 | $0.35 | $0.38 | $3.04 | 33,397 |
| 2018-07-12 | $0.42 | $0.42 | $0.38 | $0.40 | $3.18 | 53,034 |
| 2018-07-11 | $0.39 | $0.44 | $0.39 | $0.40 | $3.19 | 100,747 |
| 2018-07-10 | $0.39 | $0.40 | $0.38 | $0.38 | $3.05 | 19,722 |
| 2018-07-09 | $0.40 | $0.40 | $0.39 | $0.39 | $3.10 | 15,489 |
| 2018-07-06 | $0.39 | $0.40 | $0.38 | $0.39 | $3.11 | 24,539 |
| 2018-07-05 | $0.42 | $0.42 | $0.39 | $0.39 | $3.15 | 27,537 |
| 2018-07-03 | $0.39 | $0.43 | $0.38 | $0.41 | $3.26 | 64,984 |
| 2018-07-02 | $0.39 | $0.42 | $0.38 | $0.39 | $3.12 | 30,708 |
| 2018-06-29 | $0.41 | $0.43 | $0.37 | $0.38 | $3.05 | 71,562 |
| 2018-06-28 | $0.40 | $0.51 | $0.38 | $0.43 | $3.44 | 431,363 |
| 2018-06-27 | $0.40 | $0.41 | $0.38 | $0.38 | $3.05 | 29,951 |
| 2018-06-26 | $0.41 | $0.41 | $0.35 | $0.39 | $3.12 | 25,004 |
| 2018-06-25 | $0.41 | $0.43 | $0.40 | $0.41 | $3.31 | 13,768 |
| 2018-06-22 | $0.42 | $0.44 | $0.41 | $0.41 | $3.30 | 16,997 |
| 2018-06-21 | $0.42 | $0.43 | $0.41 | $0.42 | $3.34 | 22,868 |
| 2018-06-20 | $0.43 | $0.43 | $0.41 | $0.42 | $3.34 | 37,116 |
| 2018-06-19 | $0.44 | $0.45 | $0.40 | $0.43 | $3.44 | 69,697 |
| 2018-06-18 | $0.43 | $0.47 | $0.41 | $0.45 | $3.56 | 142,309 |
| 2018-06-15 | $0.47 | $0.50 | $0.43 | $0.43 | $3.44 | 208,616 |
| 2018-06-14 | $0.44 | $0.47 | $0.44 | $0.46 | $3.68 | 49,177 |
| 2018-06-13 | $0.44 | $0.47 | $0.43 | $0.44 | $3.54 | 79,382 |
| 2018-06-12 | $0.46 | $0.46 | $0.44 | $0.45 | $3.60 | 19,468 |
| 2018-06-11 | $0.46 | $0.47 | $0.43 | $0.45 | $3.59 | 60,129 |
| 2018-06-08 | $0.45 | $0.46 | $0.43 | $0.45 | $3.57 | 31,737 |
| 2018-06-07 | $0.48 | $0.48 | $0.44 | $0.46 | $3.64 | 25,189 |
| 2018-06-06 | $0.50 | $0.51 | $0.45 | $0.47 | $3.72 | 55,946 |
| 2018-06-05 | $0.49 | $0.52 | $0.46 | $0.49 | $3.95 | 61,726 |
| 2018-06-04 | $0.56 | $0.59 | $0.49 | $0.50 | $4.00 | 168,358 |
| 2018-06-01 | $0.54 | $0.55 | $0.46 | $0.50 | $4.02 | 104,967 |
| 2018-05-31 | $0.55 | $0.75 | $0.50 | $0.52 | $4.14 | 868,324 |
| 2018-05-30 | $0.47 | $0.47 | $0.43 | $0.44 | $3.52 | 20,592 |
| 2018-05-29 | $0.47 | $0.50 | $0.41 | $0.47 | $3.76 | 79,916 |
| 2018-05-25 | $0.46 | $0.47 | $0.44 | $0.45 | $3.56 | 28,550 |
| 2018-05-24 | $0.46 | $0.49 | $0.45 | $0.46 | $3.68 | 52,964 |
| 2018-05-23 | $0.48 | $0.50 | $0.44 | $0.46 | $3.68 | 65,263 |
| 2018-05-22 | $0.49 | $0.65 | $0.47 | $0.52 | $4.14 | 226,704 |
| 2018-05-21 | $0.47 | $0.53 | $0.40 | $0.46 | $3.70 | 181,381 |
| 2018-05-18 | $0.47 | $0.48 | $0.43 | $0.45 | $3.60 | 24,527 |
| 2018-05-17 | $0.48 | $0.50 | $0.45 | $0.46 | $3.68 | 18,997 |
| 2018-05-16 | $0.50 | $0.50 | $0.48 | $0.48 | $3.85 | 37,682 |
| 2018-05-15 | $0.52 | $0.52 | $0.49 | $0.50 | $3.96 | 33,895 |
| 2018-05-14 | $0.61 | $0.67 | $0.49 | $0.51 | $4.07 | 135,917 |
| 2018-05-11 | $0.60 | $0.60 | $0.48 | $0.49 | $3.92 | 146,785 |
| 2018-05-10 | $0.49 | $0.93 | $0.48 | $0.51 | $4.10 | 443,357 |
| 2018-05-09 | $0.55 | $0.55 | $0.46 | $0.49 | $3.94 | 8,588 |
| 2018-05-08 | $0.51 | $0.59 | $0.50 | $0.53 | $4.25 | 5,280 |
| 2018-05-07 | $0.75 | $0.75 | $0.50 | $0.55 | $4.40 | 20,841 |
| 2018-05-04 | $0.52 | $0.60 | $0.51 | $0.55 | $4.40 | 8,727 |
| 2018-05-03 | $0.42 | $0.60 | $0.42 | $0.51 | $4.08 | 3,762 |
| 2018-05-02 | $0.60 | $0.60 | $0.42 | $0.57 | $4.56 | 6,073 |
| 2018-05-01 | $0.69 | $0.69 | $0.55 | $0.57 | $4.56 | 1,048 |
| 2018-04-30 | $0.63 | $0.65 | $0.58 | $0.60 | $4.80 | 9,524 |
| 2018-04-27 | $0.65 | $0.65 | $0.60 | $0.63 | $5.02 | 11,519 |
Attis Industries Inc (ATIS) News Headlines
Recent Attis Industries Inc (ATIS) News
Similar Companies to Attis Industries Inc (ATIS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |