Closing price on 11/14/2019
|
|
Open |
0.80 |
High |
0.90 |
Low |
0.80 |
Volume |
40,100 |
Split-adjusted Price |
0.80 |
|
|
ATB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2019
|
-0.10 / -11.11%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
40,100
|
|
11/13/2019
|
+0.10 / +12.50%
|
0.70
|
0.90
|
0.70
|
0.90
|
0.85
|
0.90
|
400
|
|
11/12/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
22,000
|
|
11/11/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
9,200
|
|
11/8/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
29,000
|
|
11/7/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
20,300
|
|
11/6/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.78
|
0.80
|
1,100
|
|
11/5/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
7,400
|
|
11/4/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
11/1/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
10/31/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
500
|
|
10/30/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
500
|
|
10/29/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
38,700
|
|
10/28/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
25,000
|
|
10/25/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
500
|
|
10/24/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
200
|
|
10/23/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
12,400
|
|
10/22/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
11,600
|
|
10/21/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.90
|
0.80
|
9,400
|
|
10/18/2019
|
-0.10 / -11.11%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.84
|
0.80
|
8,000
|
|
10/17/2019
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.70
|
0.90
|
0.80
|
0.90
|
5,400
|
|
10/16/2019
|
-0.10 / -11.11%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
1,000
|
|
10/15/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.88
|
0.90
|
400
|
|
10/14/2019
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.70
|
0.90
|
0.86
|
0.90
|
5,400
|
|
10/11/2019
|
-0.10 / -11.11%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0
|
|
10/10/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.80
|
0.90
|
22,200
|
|
10/9/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
100
|
|
10/8/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.80
|
0.90
|
5,800
|
|
10/7/2019
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.80
|
0.90
|
40,600
|
|
10/4/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
31,400
|
|
|