Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abby Inc (OP: ABBY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2018 0.0049 0.0049 0.0049 0 -0.00(-3.00%)
Mar 27, 2018 0.0043 0.0050 0.0043 0.0050 20,250 +0.00(+0.00%)
Mar 26, 2018 0.0055 0.0056 0.0035 0.0050 1,055,300 -0.00(-7.41%)
Mar 23, 2018 0.0045 0.0054 0.0044 0.0054 90,100 +0.00(+20.00%)
Mar 22, 2018 0.0048 0.0048 0.0045 0.0045 61,566 +0.00(+0.00%)
Mar 21, 2018 0.0032 0.0048 0.0032 0.0045 30,800 +0.00(+9.76%)
Mar 20, 2018 0.0046 0.0046 0.0041 0.0041 463,010 -0.00(-6.82%)
Mar 19, 2018 0.0038 0.0052 0.0030 0.0044 1,203,300 +0.00(+15.79%)
Mar 16, 2018 0.0038 0.0038 0.0038 0.0038 36,000 +0.00(+2.15%)
Mar 15, 2018 0.0038 0.0038 0.0030 0.0037 35,000 -0.00(-2.11%)
Mar 14, 2018 0.0038 0.0038 0.0038 0.0038 100 +0.00(+2.70%)
Mar 13, 2018 0.0028 0.0037 0.0028 0.0037 39,964 +0.00(+0.00%)
Mar 12, 2018 0.0037 0.0037 0.0037 0.0037 28,700 +0.00(+0.00%)
Mar 09, 2018 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Mar 08, 2018 0.0037 0.0037 0.0035 0.0035 228,036 -0.00(-6.91%)
Mar 07, 2018 0.0030 0.0038 0.0030 0.0038 888,200 +0.00(+13.94%)
Mar 05, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Mar 02, 2018 0.0027 0.0033 0.0027 0.0033 79,600 +0.00(+22.22%)
Mar 01, 2018 0.0038 0.0038 0.0027 0.0027 251,090 -0.00(-18.18%)
Feb 28, 2018 0.0033 0.0038 0.0033 0.0033 595,000 +0.00(+10.00%)
Feb 27, 2018 0.0029 0.0033 0.0027 0.0030 280,300 -0.00(-18.92%)
Feb 23, 2018 0.0037 0.0037 0.0037 33 -0.00(-2.63%)
Feb 20, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Feb 16, 2018 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Feb 14, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.53%)
Feb 09, 2018 0.0042 0.0042 0.0042 0 -0.00(-17.84%)
Feb 08, 2018 0.0051 0.0051 0.0051 0.0051 4,000 +0.00(+6.25%)
Feb 07, 2018 0.0040 0.0048 0.0040 0.0048 14,999 -0.00(-8.92%)
Feb 06, 2018 0.0035 0.0053 0.0032 0.0053 172,022 +0.00(+50.57%)
Feb 05, 2018 0.0048 0.0048 0.0035 0.0035 402,122 -0.00(-28.57%)
Feb 02, 2018 0.0060 0.0060 0.0032 0.0049 436,129 -0.00(-9.59%)
Feb 01, 2018 0.0059 0.0060 0.0047 0.0054 461,091 -0.00(-8.75%)
Jan 31, 2018 0.0051 0.0065 0.0035 0.0059 3,757,162 +0.00(+6.07%)
Jan 30, 2018 0.0032 0.0056 0.0030 0.0056 2,753,456 +0.00(+69.70%)
Jan 29, 2018 0.0034 0.0034 0.0022 0.0033 583,000 -0.00(-2.94%)
Jan 26, 2018 0.0030 0.0034 0.0030 0.0034 140,000 +0.00(+0.00%)
Jan 23, 2018 0.0034 0.0034 0.0034 12 +0.00(+0.00%)
Jan 22, 2018 0.0025 0.0034 0.0022 0.0034 236,577 +0.00(+0.00%)
Jan 19, 2018 0.0034 0.0034 0.0034 0.0034 180 +0.00(+0.00%)
Jan 18, 2018 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
Jan 16, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jan 11, 2018 0.0035 0.0035 0.0035 0 +0.00(+7.69%)
Jan 10, 2018 0.0035 0.0040 0.0032 0.0032 111,100 -0.00(-7.14%)
Jan 05, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 04, 2018 0.0045 0.0045 0.0022 0.0035 175,767 -0.00(-16.27%)
Jan 03, 2018 0.0022 0.0042 0.0022 0.0042 144,906 +0.00(+34.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.