ATTITUDE DRINKS INC Historical Stock Prices

ATTD 
$0.0001
*  
-0.0001
-50.00 %
Get ATTD Alerts
*Delayed - data as of May 27, 2015 11:06 ET  -  Find a broker to begin trading ATTD now


Community Rating:
View:    ATTD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:06 N/A  0.0002 N/A N/A 140,000
05/26/2015 0.0002 0.0002 0.0002 0.0002 4,488,001
05/22/2015 0.0002 0.0002 0.0002 0.0002 230,000
05/21/2015 0.0002 0.0002 0.0002 0.0002 5,600,746
05/20/2015 0.0001 0.0002 0.0001 0.0002 7,927,335
05/19/2015 0.0001 0.0001 0.0001 0.0001 00
05/18/2015 0.0002 0.0002 0.0001 0.0001 9,504,467
05/15/2015 0.0002 0.0002 0.0001 0.0001 626,099
05/14/2015 0.0001 0.0002 0.0001 0.0002 47,580,000
05/13/2015 0.0001 0.0001 0.0001 0.0001 17,101,220
05/12/2015 0.0001 0.0001 0.0001 0.0001 73,321,060
05/11/2015 0.0001 0.0001 0.0001 0.0001 126,700,000
05/08/2015 0.0001 0.0001 0.0001 0.0001 226,220
05/07/2015 0.0001 0.0002 0.0001 0.0001 21,332,690
05/06/2015 0.0001 0.0001 0.0001 0.0001 16,000,000
05/05/2015 0.0001 0.0002 0.0001 0.0002 2,628,058
05/04/2015 0.0002 0.0002 0.0001 0.0001 301,230
05/01/2015 0.0001 0.0002 0.0001 0.0002 7,823,640
04/30/2015 0.0001 0.0002 0.0001 0.0001 153,207,300
04/29/2015 0.0002 0.0002 0.0001 0.0001 46,215,940
04/28/2015 0.0002 0.0004 0.0002 0.0002 340,651,800
04/27/2015 0.0002 0.0002 0.0002 0.0002 00
04/24/2015 0.0002 0.0002 0.0002 0.0002 20,000
04/23/2015 0.0001 0.0001 0.0001 0.0001 00
04/22/2015 0.0001 0.0001 0.0001 0.0001 20,000
04/21/2015 0.0002 0.0002 0.0002 0.0002 200,016
04/20/2015 0.0002 0.0002 0.0002 0.0002 2,337,131
04/17/2015 0.0001 0.0002 0.0001 0.0002 86,402,390
04/16/2015 0.0002 0.0002 0.0001 0.0001 63,000,000
04/15/2015 0.0002 0.0002 0.0002 0.0002 900,092
04/14/2015 0.0002 0.0002 0.0002 0.0002 12,355,340
04/13/2015 0.0002 0.0002 0.0002 0.0002 85,501
04/10/2015 0.0002 0.0002 0.0001 0.0002 4,401,108
04/09/2015 0.0001 0.0001 0.0001 0.0001 57,853,660
04/08/2015 0.0001 0.0001 0.0001 0.0001 48,828,000
04/07/2015 0.0002 0.0002 0.0001 0.0002 2,315,051
04/06/2015 0.0001 0.0002 0.0001 0.0001 6,571,632
04/02/2015 0.0001 0.0002 0.0001 0.0001 2,020,039
04/01/2015 0.0002 0.0002 0.0002 0.0002 10,904,970
03/31/2015 0.0001 0.0001 0.0001 0.0001 3,750,005
03/30/2015 0.0002 0.0002 0.0001 0.0001 100,771,000
03/27/2015 0.0001 0.0002 0.0001 0.0001 201,200
03/26/2015 0.0001 0.0001 0.0001 0.0001 00
03/25/2015 0.0002 0.0002 0.0001 0.0001 50,629,240
03/24/2015 0.0002 0.0002 0.0001 0.0002 27,363,670
03/23/2015 0.0002 0.0003 0.0001 0.0002 12,838,810
03/20/2015 0.0002 0.0002 0.0002 0.0002 6,866
03/19/2015 0.0003 0.0003 0.0002 0.0002 2,250,001
03/18/2015 0.0002 0.0002 0.0002 0.0002 18,500,200
03/17/2015 0.0003 0.0003 0.0003 0.0003 750,000
03/16/2015 0.0002 0.0003 0.0002 0.0002 21,978,800
03/13/2015 0.0003 0.0003 0.0002 0.0002 61,257,290
03/12/2015 0.0003 0.0003 0.0003 0.0003 155,000
03/11/2015 0.0003 0.0003 0.0003 0.0003 343,332
03/10/2015 0.0003 0.0003 0.0003 0.0003 1,610,514
03/09/2015 0.0002 0.0002 0.0002 0.0002 2,801
03/06/2015 0.0003 0.0003 0.0002 0.0002 8,517,624
03/05/2015 0.0002 0.0003 0.0002 0.0003 2,010,000
03/04/2015 0.0003 0.0003 0.0003 0.0003 100,000
03/03/2015 0.0002 0.0003 0.0002 0.0002 149,688,400
03/02/2015 0.0003 0.0003 0.0003 0.0003 1,566,166
02/27/2015 0.0003 0.0003 0.0002 0.0003 1,330,000
02/26/2015 0.0002 0.0003 0.0002 0.0003 3,017,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?