Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 -0.02(-6.38%)
Aug 30, 2018 0.3576 0.3599 0.3355 0.3525 234,078 -0.01(-2.08%)
Aug 29, 2018 0.3530 0.3680 0.3510 0.3600 103,785 +0.01(+2.27%)
Aug 28, 2018 0.3500 0.3750 0.3500 0.3520 320,337 +0.00(+0.57%)
Aug 27, 2018 0.3510 0.3685 0.3500 0.3500 151,971 +0.00(+0.00%)
Aug 24, 2018 0.3600 0.3600 0.3500 0.3500 123,000 -0.01(-3.85%)
Aug 23, 2018 0.3700 0.3700 0.3500 0.3640 128,691 +0.00(+1.11%)
Aug 22, 2018 0.3600 0.3700 0.3500 0.3600 102,422 -0.01(-3.97%)
Aug 21, 2018 0.3920 0.4000 0.3512 0.3749 1,197,779 +0.02(+7.11%)
Aug 20, 2018 0.3500 0.3600 0.3400 0.3500 28,726 +0.00(+0.00%)
Aug 17, 2018 0.3500 0.3600 0.3200 0.3500 159,900 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3700 0.3500 0.3500 130,381 -0.01(-2.78%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3600 152,501 -0.01(-1.83%)
Aug 14, 2018 0.3750 0.3950 0.3601 0.3667 123,027 -0.01(-2.65%)
Aug 13, 2018 0.3850 0.4000 0.3600 0.3767 188,413 -0.01(-2.16%)
Aug 10, 2018 0.3750 0.4000 0.3710 0.3850 140,100 -0.00(-0.75%)
Aug 09, 2018 0.3814 0.3913 0.3760 0.3879 224,233 +0.01(+2.08%)
Aug 08, 2018 0.4100 0.4200 0.3751 0.3800 619,592 +0.00(+0.00%)
Aug 07, 2018 0.4300 0.4300 0.3500 0.3800 958,816 -0.03(-6.17%)
Aug 06, 2018 0.3900 0.4490 0.3884 0.4050 668,351 +0.02(+4.38%)
Aug 03, 2018 0.3980 0.4170 0.3850 0.3880 103,900 -0.01(-2.98%)
Aug 02, 2018 0.4000 0.4000 0.3910 0.3999 40,790 +0.01(+2.28%)
Aug 01, 2018 0.3851 0.3998 0.3851 0.3910 38,943 -0.00(-0.10%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.