|
Closing price on 11/29/2017
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
577,600 |
| Split-adjusted Price |
1.80 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
577,600
|
|
|
11/28/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
215,100
|
|
|
11/27/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
247,100
|
|
|
11/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
116,900
|
|
|
11/23/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
152,810
|
|
|
11/22/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
232,700
|
|
|
11/21/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
311,400
|
|
|
11/20/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
108,400
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
1.90
|
2.00
|
2.04
|
2.00
|
227,800
|
|
|
11/16/2017
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.99
|
2.00
|
207,900
|
|
|
11/15/2017
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.82
|
1.80
|
235,100
|
|
|
11/14/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
338,000
|
|
|
11/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
188,300
|
|
|
11/10/2017
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.14
|
2.10
|
177,800
|
|
|
11/9/2017
|
+0.20 / +9.52%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
187,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
150,500
|
|
|
11/7/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
422,100
|
|
|
11/6/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
130,400
|
|
|
11/3/2017
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.36
|
2.30
|
115,400
|
|
|
11/2/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.20
|
2.50
|
2.33
|
2.50
|
59,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
34,400
|
|
|
10/31/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.25
|
2.30
|
103,100
|
|
|
10/30/2017
|
-0.10 / -4.00%
|
2.70
|
2.70
|
2.30
|
2.40
|
2.43
|
2.40
|
93,500
|
|
|
10/27/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
178,990
|
|
|
10/26/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.57
|
2.60
|
71,000
|
|
|
10/25/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.68
|
2.80
|
152,900
|
|
|
10/24/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
174,500
|
|
|
10/23/2017
|
-0.30 / -10.34%
|
3.00
|
3.00
|
2.50
|
2.60
|
2.68
|
2.60
|
165,100
|
|
|
10/20/2017
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.92
|
3.00
|
71,900
|
|
|
10/19/2017
|
-0.40 / -12.50%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
299,500
|
|
|