|
Closing price on 10/5/2017
|
|
| Open |
2.10 |
| High |
2.40 |
| Low |
2.10 |
| Volume |
441,600 |
| Split-adjusted Price |
2.40 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.39
|
2.40
|
441,600
|
|
|
10/4/2017
|
-0.20 / -8.00%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.05
|
2.30
|
90,300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.26
|
2.50
|
111,100
|
|
|
10/2/2017
|
-0.40 / -13.79%
|
2.80
|
2.90
|
2.50
|
2.50
|
2.55
|
2.50
|
64,300
|
|
|
9/29/2017
|
-0.30 / -9.09%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
80,300
|
|
|
9/28/2017
|
-0.50 / -13.16%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,400
|
|
|
9/27/2017
|
-0.60 / -13.64%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,700
|
|
|
9/26/2017
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
10,500
|
|
|
9/25/2017
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
500
|
|
|
9/22/2017
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,300
|
|
|
9/21/2017
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
9/20/2017
|
-1.40 / -14.58%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
9/19/2017
|
-1.60 / -14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/8/2017
|
+1.20 / +12.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/7/2017
|
+0.20 / +2.04%
|
11.20
|
11.20
|
10.00
|
10.00
|
11.19
|
10.00
|
11,400
|
|
|
9/6/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/31/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
8/25/2017
|
-1.00 / -9.26%
|
11.00
|
11.00
|
9.80
|
9.80
|
9.85
|
9.80
|
12,100
|
|
|