ATTITUDE DRINKS INC Historical Stock Prices

ATTD 
$0.0003
*  
0.0001
50.00 %
Get ATTD Alerts
*Delayed - data as of Nov. 24, 2014 15:14 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:14 N/A  0.0003  0.0003  0.0003 300,000
11/21/2014 0.0002 0.0003 0.0002 0.0002 2,858,807
11/20/2014 0.0003 0.0003 0.0003 0.0003 546,009
11/19/2014 0.0002 0.0002 0.0002 0.0002 2,020,810
11/18/2014 0.0003 0.0003 0.0003 0.0003 700,001
11/17/2014 0.0002 0.0003 0.0002 0.0003 5,395,001
11/14/2014 0.0002 0.0002 0.0002 0.0002 820,400
11/13/2014 0.0002 0.0002 0.0002 0.0002 30,000
11/12/2014 0.0002 0.0002 0.0002 0.0002 1,005,422
11/11/2014 0.0003 0.0003 0.0003 0.0003 100,000
11/10/2014 0.0003 0.0003 0.0002 0.0002 1,580,616
11/07/2014 0.0003 0.0003 0.0002 0.0002 17,710,020
11/06/2014 0.0002 0.0003 0.0002 0.0002 551,923
11/05/2014 0.0003 0.0003 0.0002 0.0003 623,950
11/04/2014 0.0002 0.0003 0.0002 0.0003 952,214
11/03/2014 0.0002 0.0002 0.0002 0.0002 00
10/31/2014 0.0003 0.0003 0.0002 0.0002 495,000
10/30/2014 0.0002 0.0002 0.0002 0.0002 00
10/29/2014 0.0002 0.0002 0.0002 0.0002 10,000
10/28/2014 0.0002 0.0002 0.0002 0.0002 2,002,150
10/27/2014 0.0002 0.0002 0.0002 0.0002 2,000
10/24/2014 0.0002 0.0003 0.0002 0.0003 837,500
10/23/2014 0.0002 0.0002 0.0002 0.0002 35,339
10/22/2014 0.0002 0.0002 0.0002 0.0002 7,559,353
10/21/2014 0.0002 0.0003 0.0002 0.0003 4,313,762
10/20/2014 0.0003 0.0003 0.0003 0.0003 7,800,000
10/17/2014 0.0002 0.0003 0.0002 0.0003 7,580,520
10/16/2014 0.0003 0.0003 0.0003 0.0003 300,010
10/15/2014 0.0003 0.0003 0.0003 0.0003 817,126
10/14/2014 0.0002 0.0003 0.0002 0.0003 2,150,600
10/13/2014 0.0002 0.0003 0.0002 0.0003 602,000
10/10/2014 0.0003 0.0003 0.0003 0.0003 300,000
10/09/2014 0.0003 0.0003 0.0002 0.0003 2,350,540
10/08/2014 0.0002 0.0003 0.0002 0.0003 2,028,600
10/07/2014 0.0004 0.0004 0.0002 0.0002 46,065,400
10/06/2014 0.0003 0.0003 0.0003 0.0003 1,242
10/03/2014 0.0004 0.0004 0.0002 0.0004 411,000
10/02/2014 0.0004 0.0004 0.0004 0.0004 2,150,039
10/01/2014 0.0004 0.0004 0.0002 0.0004 5,910,016
09/30/2014 0.0004 0.0004 0.0003 0.0003 2,518,250
09/29/2014 0.0003 0.0004 0.0003 0.0004 152,420
09/26/2014 0.0003 0.0004 0.0003 0.0003 3,283,999
09/25/2014 0.0004 0.0004 0.0004 0.0004 00
09/24/2014 0.0004 0.0004 0.0004 0.0004 1,559,999
09/23/2014 0.0004 0.0004 0.0004 0.0004 2,712,749
09/22/2014 0.0004 0.0004 0.0004 0.0004 8,575,074
09/19/2014 0.0004 0.0004 0.0003 0.0003 1,804,470
09/18/2014 0.0003 0.0003 0.0002 0.0003 5,937,000
09/17/2014 0.0002 0.0003 0.0002 0.0003 5,596,360
09/16/2014 0.0003 0.0003 0.0003 0.0003 5,100,100
09/15/2014 0.0002 0.0003 0.0002 0.0003 550,000
09/12/2014 0.0002 0.0003 0.0002 0.0002 16,973,360
09/11/2014 0.0003 0.0003 0.0002 0.0002 498,013
09/10/2014 0.0002 0.0003 0.0002 0.0003 17,141,350
09/09/2014 0.0003 0.0003 0.0003 0.0003 3,200,004
09/08/2014 0.0002 0.0003 0.0002 0.0003 35,177,070
09/05/2014 0.0003 0.0003 0.0002 0.0003 7,701,119
09/04/2014 0.0004 0.0004 0.0002 0.0002 34,558,430
09/03/2014 0.0003 0.0004 0.0003 0.0004 15,790,000
09/02/2014 0.0004 0.0004 0.0003 0.0004 2,651,588
08/29/2014 0.0003 0.0004 0.0003 0.0004 1,580,560
08/28/2014 0.0004 0.0004 0.0003 0.0004 1,605,402
08/27/2014 0.0003 0.0004 0.0003 0.0004 17,130,350
08/26/2014 0.0004 0.0004 0.0003 0.0004 35,995,950
08/25/2014 0.0003 0.0004 0.0003 0.0003 9,271,965
08/22/2014 0.0005 0.0005 0.0003 0.0004 21,207,360
08/21/2014 0.0004 0.0005 0.0004 0.0005 865,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?