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 31, 2015 0.6200 0.6200 0.6000 0.6000 16,830 -0.05(-7.69%)
Mar 30, 2015 0.6500 0.6500 0.6500 0.6500 17,061 +0.05(+8.33%)
Mar 27, 2015 0.6500 0.6500 0.6000 0.6000 25,400 +0.00(+0.00%)
Mar 26, 2015 0.6500 0.6700 0.6000 0.6000 66,222 -0.10(-14.29%)
Mar 25, 2015 0.6301 0.8000 0.6301 0.7000 6,898 +0.07(+11.09%)
Mar 24, 2015 0.6601 0.6601 0.6301 0.6301 984 -0.03(-4.53%)
Mar 23, 2015 0.6500 0.6700 0.6500 0.6600 45,000 -0.04(-5.71%)
Mar 20, 2015 0.7500 0.7500 0.5951 0.7000 27,192 +0.01(+1.45%)
Mar 19, 2015 0.7600 0.7600 0.6101 0.6900 76,983 -0.07(-9.21%)
Mar 18, 2015 0.5400 0.7600 0.5400 0.7600 78,350 +0.21(+38.18%)
Mar 17, 2015 0.5151 0.5500 0.5151 0.5500 71,875 +0.01(+1.85%)
Mar 16, 2015 0.5399 0.5400 0.5151 0.5400 67,172 +0.01(+1.89%)
Mar 13, 2015 0.5000 0.5400 0.5000 0.5300 59,603 +0.06(+12.77%)
Mar 12, 2015 0.5100 0.5100 0.4700 0.4700 49,703 -0.04(-7.84%)
Mar 11, 2015 0.3680 0.5100 0.3680 0.5100 50,411 +0.07(+15.91%)
Mar 09, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.02%)
Mar 06, 2015 0.4026 0.4399 0.4026 0.4399 1,004 +0.09(+25.69%)
Mar 05, 2015 0.3500 0.3500 0.3500 0.3500 2,553 -0.00(-0.14%)
Mar 04, 2015 0.3500 0.3505 0.3500 0.3505 4,400 -0.07(-16.65%)
Mar 03, 2015 0.4205 0.4205 0.4200 0.4205 267 +0.00(+0.12%)
Mar 02, 2015 0.4201 0.4201 0.4200 0.4200 10,148 +0.00(+0.00%)
Feb 25, 2015 0.4200 0.4200 0.4200 0 -0.09(-17.65%)
Feb 24, 2015 0.4000 0.5100 0.4000 0.5100 47,649 +0.01(+2.00%)
Feb 20, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 19, 2015 0.4800 0.5100 0.3300 0.5100 23,030 +0.00(+0.00%)
Feb 18, 2015 0.4900 0.5100 0.4900 0.5100 21,536 +0.00(+0.00%)
Feb 17, 2015 0.4400 0.5100 0.4400 0.5100 4,533 +0.00(+0.00%)
Feb 13, 2015 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Feb 10, 2015 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Feb 09, 2015 0.4205 0.5400 0.3100 0.5100 427,032 +0.00(+0.00%)
Feb 06, 2015 0.5100 0.5100 0.5100 0.5100 744 -0.06(-10.53%)
Feb 03, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.18%)
Feb 02, 2015 0.5690 0.5690 0.5690 0.5690 279 +0.00(+0.00%)
Jan 30, 2015 0.5200 0.5690 0.5200 0.5690 1,200 +0.07(+13.80%)
Jan 29, 2015 0.6000 0.6000 0.5000 0.5000 1,200 -0.01(-1.96%)
Jan 27, 2015 0.5100 0.5100 0.5100 5 -0.08(-13.56%)
Jan 26, 2015 0.5900 0.6000 0.5700 0.5900 13,100 +0.07(+13.46%)
Jan 23, 2015 0.5100 0.5200 0.4800 0.5200 19,805 -0.07(-11.86%)
Jan 22, 2015 0.5100 0.5900 0.5100 0.5900 1,533 -0.01(-1.67%)
Jan 21, 2015 0.5900 0.6100 0.5898 0.6000 1,786 +0.11(+22.45%)
Jan 16, 2015 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jan 15, 2015 0.6500 0.7000 0.4600 0.4600 38,519 -0.24(-34.29%)
Jan 14, 2015 0.6000 0.7000 0.5400 0.7000 18,089 +0.10(+16.67%)
Jan 13, 2015 0.6000 0 +0.10(+20.00%)
Jan 12, 2015 0.3900 0.5100 0.3400 0.5000 45,833 +0.11(+28.21%)
Jan 09, 2015 0.4000 0.4000 0.3000 0.3900 8,028 -0.01(-2.50%)
Jan 08, 2015 0.4000 0.4000 0.3800 0.4000 700 +0.14(+52.67%)
Jan 07, 2015 0.2620 0.2620 0.2620 0.2620 120 +0.01(+4.80%)
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.