Financial News
Alterola Biotech Inc (OP: ABTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.0049 | 80 | +0.00(+22.50%) | |||
| Feb 22, 2024 | 0.0040 | 0 | -0.00(-25.93%) | |||
| Feb 14, 2024 | 0.0054 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 0.0054 | 0.0054 | 0.0039 | 0.0054 | 101,850 | +0.00(+125.00%) |
| Feb 09, 2024 | 0.0024 | 0 | -0.00(-42.86%) | |||
| Feb 06, 2024 | 0.0042 | 0 | -0.00(-4.55%) | |||
| Feb 05, 2024 | 0.0036 | 0.0044 | 0.0036 | 0.0044 | 120,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 22,800 | +0.00(+0.00%) |
| Jan 31, 2024 | 0.0044 | 0 | +0.00(+18.92%) | |||
| Jan 19, 2024 | 0.0037 | 0 | +0.00(+23.33%) | |||
| Jan 09, 2024 | 0.0030 | 0 | +0.00(+15.38%) | |||
| Jan 02, 2024 | 0.0026 | 0 | -0.00(-27.78%) | |||
| Dec 19, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.0036 | 0 | +0.00(+16.13%) | |||
| Dec 13, 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 2,000 | -0.00(-16.22%) |
| Dec 11, 2023 | 0.0037 | 0 | +0.00(+5.71%) | |||
| Dec 07, 2023 | 0.0035 | 0 | -0.00(-18.60%) | |||
| Dec 06, 2023 | 0.0026 | 0.0043 | 0.0026 | 0.0043 | 10,100 | +0.00(+19.44%) |
| Dec 05, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 1,223 | -0.00(-10.00%) |
| Nov 30, 2023 | 0.0040 | 0 | -0.00(-11.11%) | |||
| Nov 28, 2023 | 0.0045 | 0 | -0.00(-4.26%) | |||
| Nov 27, 2023 | 0.0026 | 0.0047 | 0.0026 | 0.0047 | 422 | -0.00(-29.85%) |
| Nov 21, 2023 | 0.0067 | 0 | -0.00(-2.90%) | |||
| Nov 17, 2023 | 0.0069 | 0 | +0.00(+1.47%) | |||
| Nov 16, 2023 | 0.0045 | 0.0068 | 0.0030 | 0.0068 | 104,436 | +0.00(+61.90%) |
| Nov 13, 2023 | 0.0042 | 41 | -0.00(-6.67%) | |||
| Nov 10, 2023 | 0.0037 | 0.0045 | 0.0035 | 0.0045 | 949,639 | +0.00(+12.50%) |
| Nov 09, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,552,440 | +0.00(+14.29%) |
| Nov 02, 2023 | 0.0035 | 0 | -0.00(-7.89%) | |||
| Oct 31, 2023 | 0.0038 | 0 | -0.00(-38.71%) | |||
| Oct 24, 2023 | 0.0062 | 0 | +0.00(+55.00%) | |||
| Oct 17, 2023 | 0.0040 | 0 | +0.00(+0.00%) | |||
| Oct 09, 2023 | 0.0040 | 58 | -0.00(-33.33%) | |||
| Oct 05, 2023 | 0.0060 | 0 | +0.00(+3.45%) | |||
| Oct 04, 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 1,300 | -0.00(-34.83%) |
| Sep 28, 2023 | 0.0089 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2023 | 0.0089 | 0 | +0.00(+2.30%) | |||
| Sep 14, 2023 | 0.0087 | 0.0087 | 0.0084 | 0.0087 | 17,750 | +0.00(+0.00%) |
| Sep 13, 2023 | 0.0078 | 0.0087 | 0.0078 | 0.0087 | 10,000 | +0.00(+74.00%) |
| Sep 12, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,500 | +0.00(+6.38%) |
| Sep 08, 2023 | 0.0047 | 0 | -0.00(-6.00%) | |||
| Sep 07, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 119,500 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.0050 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.0050 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 0.0050 | 0 | +0.00(+6.38%) | |||
| Aug 28, 2023 | 0.0052 | 0.0052 | 0.0043 | 0.0047 | 209,801 | -0.01(-63.85%) |
| Aug 22, 2023 | 0.0130 | 0 | +0.00(+42.86%) | |||
| Aug 21, 2023 | 0.0078 | 0.0091 | 0.0050 | 0.0091 | 208,514 | +0.00(+62.50%) |
| Aug 16, 2023 | 0.0056 | 0 | -0.00(-8.20%) | |||
| Aug 14, 2023 | 0.0061 | 0 | -0.00(-34.41%) | |||
| Aug 10, 2023 | 0.0093 | 0 | +0.00(+2.20%) | |||
| Aug 08, 2023 | 0.0091 | 0 | -0.00(-1.09%) | |||
| Aug 04, 2023 | 0.0092 | 0 | +0.00(+10.84%) | |||
| Aug 01, 2023 | 0.0083 | 0 | +0.00(+36.07%) | |||
| Jul 31, 2023 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 280 | -0.00(-21.79%) |
| Jul 28, 2023 | 0.0073 | 0.0094 | 0.0073 | 0.0078 | 44,700 | +0.00(+9.86%) |
| Jul 27, 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 10,000 | -0.00(-26.80%) |
| Jul 19, 2023 | 0.0097 | 0 | -0.00(-2.02%) | |||
| Jul 17, 2023 | 0.0099 | 0 | -0.00(-10.00%) | |||
| Jul 12, 2023 | 0.0110 | 0 | +0.00(+22.22%) | |||
| Jul 11, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 | -0.00(-25.00%) |
| Jul 10, 2023 | 0.0071 | 0.0120 | 0.0071 | 0.0120 | 166,100 | +0.00(+22.45%) |
| Jul 07, 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 16,000 | -0.00(-18.33%) |
| Jul 06, 2023 | 0.0106 | 0.0120 | 0.0073 | 0.0120 | 40,000 | +0.00(+23.71%) |
| Jul 05, 2023 | 0.0022 | 0.0169 | 0.0022 | 0.0097 | 86,184 | -0.00(-3.00%) |
| Jul 03, 2023 | 0.0102 | 0.0142 | 0.0100 | 0.0100 | 258,395 | -0.00(-30.07%) |
| Jun 29, 2023 | 0.0143 | 0 | +0.00(+40.20%) | |||
| Jun 28, 2023 | 0.0105 | 0.0144 | 0.0102 | 0.0102 | 91,100 | -0.00(-27.14%) |
| Jun 26, 2023 | 0.0140 | 0 | -0.00(-5.41%) | |||
| Jun 23, 2023 | 0.0127 | 0.0148 | 0.0106 | 0.0148 | 58,628 | -0.00(-0.67%) |
| Jun 21, 2023 | 0.0149 | 0 | +0.00(+47.52%) | |||
| Jun 20, 2023 | 0.0106 | 0.0106 | 0.0101 | 0.0101 | 300,000 | -0.01(-43.89%) |
| Jun 15, 2023 | 0.0180 | 0 | -0.00(-5.26%) | |||
| Jun 14, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,586 | +0.00(+0.00%) |
| Jun 13, 2023 | 0.0199 | 0.0199 | 0.0189 | 0.0190 | 4,000 | +0.01(+90.00%) |
| Jun 12, 2023 | 0.0121 | 0.0125 | 0.0100 | 0.0100 | 335,200 | -0.01(-47.37%) |
| Jun 06, 2023 | 0.0190 | 0 | -0.00(-5.00%) | |||
| Jun 05, 2023 | 0.0140 | 0.0200 | 0.0100 | 0.0200 | 325,899 | +0.00(+25.00%) |
| May 31, 2023 | 0.0160 | 0 | -0.00(-20.00%) | |||
| May 30, 2023 | 0.0250 | 0.0250 | 0.0188 | 0.0200 | 70,200 | -0.02(-48.32%) |
| May 25, 2023 | 0.0387 | 0 | -0.00(-0.26%) | |||
| May 24, 2023 | 0.0268 | 0.0388 | 0.0250 | 0.0388 | 112,400 | +0.00(+0.26%) |
| May 23, 2023 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 16,510 | +0.01(+17.99%) |
| May 19, 2023 | 0.0328 | 0 | +0.01(+21.48%) | |||
| May 18, 2023 | 0.0333 | 0.0333 | 0.0270 | 0.0270 | 24,500 | +0.00(+0.00%) |
| May 17, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,000 | -0.00(-3.57%) |
| May 16, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,000 | -0.00(-1.06%) |
| May 15, 2023 | 0.0280 | 0.0283 | 0.0280 | 0.0283 | 14,000 | -0.01(-17.49%) |
| May 11, 2023 | 0.0343 | 0 | +0.01(+27.04%) | |||
| May 10, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 500 | -0.00(-12.90%) |
| May 05, 2023 | 0.0310 | 0 | -0.00(-8.82%) | |||
| May 02, 2023 | 0.0340 | 0 | +0.00(+6.25%) | |||
| May 01, 2023 | 0.0270 | 0.0330 | 0.0270 | 0.0320 | 12,822 | -0.00(-8.05%) |
| Apr 28, 2023 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 14,000 | +0.01(+32.32%) |
| Apr 27, 2023 | 0.0265 | 0.0330 | 0.0263 | 0.0263 | 109,500 | -0.01(-24.86%) |
| Apr 25, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 | +0.00(+9.38%) |
| Apr 21, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,100 | +0.00(+0.00%) |
| Apr 20, 2023 | 0.0306 | 0.0320 | 0.0292 | 0.0320 | 133,400 | +0.00(+3.23%) |
| Apr 19, 2023 | 0.0306 | 0.0350 | 0.0294 | 0.0310 | 83,700 | -0.00(-3.13%) |
| Apr 18, 2023 | 0.0350 | 0.0350 | 0.0288 | 0.0320 | 97,422 | +0.00(+3.23%) |
| Apr 17, 2023 | 0.0439 | 0.0440 | 0.0310 | 0.0310 | 272,189 | -0.01(-31.11%) |
| Apr 14, 2023 | 0.0459 | 0.0459 | 0.0395 | 0.0450 | 22,600 | +0.00(+9.49%) |
| Apr 13, 2023 | 0.0365 | 0.0411 | 0.0365 | 0.0411 | 2,600 | +0.01(+53.93%) |
| Apr 11, 2023 | 0.0267 | 0 | -0.02(-43.79%) | |||
| Apr 10, 2023 | 0.0476 | 0.0476 | 0.0330 | 0.0475 | 23,700 | -0.00(-0.21%) |
| Apr 06, 2023 | 0.0477 | 0.0477 | 0.0476 | 0.0476 | 20,000 | -0.00(-0.21%) |
| Apr 04, 2023 | 0.0477 | 0 | +0.00(+0.21%) | |||
| Apr 03, 2023 | 0.0470 | 0.0477 | 0.0470 | 0.0476 | 41,850 | +0.00(+8.92%) |
| Mar 28, 2023 | 0.0437 | 50 | -0.00(-0.23%) | |||
| Mar 27, 2023 | 0.0448 | 0.0480 | 0.0311 | 0.0438 | 46,900 | +0.00(+6.83%) |
| Mar 24, 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 10,500 | +0.01(+31.83%) |
| Mar 22, 2023 | 0.0311 | 0 | +0.00(+0.32%) | |||
| Mar 16, 2023 | 0.0310 | 0 | +0.00(+6.90%) | |||
| Mar 15, 2023 | 0.0283 | 0.0310 | 0.0230 | 0.0290 | 151,300 | -0.00(-3.33%) |
| Mar 14, 2023 | 0.0201 | 0.0350 | 0.0200 | 0.0300 | 193,949 | -0.00(-3.23%) |
| Mar 10, 2023 | 0.0310 | 0 | -0.00(-11.43%) | |||
| Mar 08, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2023 | 0.0355 | 0.0355 | 0.0350 | 0.0350 | 124,000 | -0.01(-29.86%) |
| Mar 02, 2023 | 0.0499 | 0 | +0.01(+40.17%) |
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.
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.
