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 (%)
Jul 28, 2017 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 26, 2017 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jul 21, 2017 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jul 20, 2017 0.0032 0.0032 0.0023 0.0030 383,870 +0.00(+3.45%)
Jul 19, 2017 0.0029 0.0029 0.0029 0.0029 50,001 +0.00(+0.00%)
Jul 18, 2017 0.0023 0.0029 0.0023 0.0029 100,000 +0.00(+0.00%)
Jul 17, 2017 0.0033 0.0033 0.0025 0.0029 240,900 +0.00(+16.00%)
Jul 14, 2017 0.0025 0.0025 0.0025 0.0025 210,000 -0.00(-24.24%)
Jul 13, 2017 0.0029 0.0033 0.0026 0.0033 345,000 +0.00(+17.86%)
Jul 12, 2017 0.0028 0.0028 0.0028 0.0028 109,900 +0.00(+0.00%)
Jul 10, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 07, 2017 0.0027 0.0028 0.0022 0.0028 1,384,661 -0.00(-15.15%)
Jul 06, 2017 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-5.71%)
Jul 05, 2017 0.0033 0.0035 0.0033 0.0035 119,596 +0.00(+1.10%)
Jul 03, 2017 0.0030 0.0035 0.0030 0.0035 70,900 -0.00(-3.83%)
Jun 30, 2017 0.0036 0.0027 0.0036 660,000 +0.00(+2.62%)
Jun 29, 2017 0.0040 0.0040 0.0032 0.0035 529,896 -0.00(-18.98%)
Jun 28, 2017 0.0031 0.0050 0.0030 0.0043 5,158,563 +0.00(+31.21%)
Jun 27, 2017 0.0031 0.0035 0.0031 0.0033 410,000 -0.00(-5.71%)
Jun 26, 2017 0.0031 0.0035 0.0031 0.0035 80,000 -0.00(-2.78%)
Jun 23, 2017 0.0037 0.0037 0.0030 0.0036 224,173 -0.00(-2.70%)
Jun 22, 2017 0.0037 0.0037 0.0037 0.0037 27,033 +0.00(+0.00%)
Jun 21, 2017 0.0038 0.0038 0.0037 0.0037 40,100 -0.00(-2.63%)
Jun 20, 2017 0.0036 0.0038 0.0030 0.0038 129,460 +0.00(+0.00%)
Jun 15, 2017 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Jun 14, 2017 0.0030 0.0037 0.0030 0.0037 134,900 -0.00(-2.63%)
Jun 13, 2017 0.0029 0.0038 0.0029 0.0038 119,950 +0.00(+8.57%)
Jun 12, 2017 0.0035 0.0035 0.0035 0.0035 30,800 -0.00(-5.41%)
Jun 09, 2017 0.0036 0.0038 0.0030 0.0037 231,500 -0.00(-2.63%)
Jun 08, 2017 0.0033 0.0038 0.0030 0.0038 210,849 +0.00(+2.70%)
Jun 07, 2017 0.0032 0.0039 0.0032 0.0037 134,719 -0.00(-1.04%)
Jun 06, 2017 0.0030 0.0039 0.0030 0.0037 145,000 -0.00(-4.13%)
Jun 05, 2017 0.0031 0.0039 0.0031 0.0039 24,819 +0.00(+0.00%)
Jun 02, 2017 0.0035 0.0045 0.0028 0.0039 2,273,573 +0.00(+4.00%)
Jun 01, 2017 0.0037 0.0037 0.0037 0.0037 200 -0.00(-16.67%)
May 30, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 26, 2017 0.0033 0.0045 0.0031 0.0045 583,911 +0.00(+36.36%)
May 25, 2017 0.0033 0.0033 0.0033 0.0033 60,000 -0.00(-17.50%)
May 24, 2017 0.0040 0.0040 0.0030 0.0040 364,000 -0.00(-11.11%)
May 23, 2017 0.0046 0.0046 0.0040 0.0045 324,070 -0.00(-6.25%)
May 22, 2017 0.0048 0.0050 0.0040 0.0048 737,600 +0.00(+2.13%)
May 19, 2017 0.0042 0.0050 0.0038 0.0047 725,716 +0.00(+0.00%)
May 18, 2017 0.0040 0.0047 0.0038 0.0047 2,401,877 +0.00(+20.51%)
May 17, 2017 0.0042 0.0042 0.0027 0.0039 2,788,930 -0.00(-3.44%)
May 16, 2017 0.0029 0.0042 0.0027 0.0040 1,936,698 +0.00(+55.35%)
May 15, 2017 0.0033 0.0033 0.0026 0.0026 1,304,157 -0.00(-21.21%)
May 12, 2017 0.0033 0.0033 0.0033 0.0033 30,000 +0.00(+6.45%)
May 11, 2017 0.0032 0.0032 0.0024 0.0031 1,083,133 -0.00(-3.13%)
May 10, 2017 0.0032 0.0032 0.0032 0.0032 99,900 -0.00(-20.00%)
May 09, 2017 0.0040 0.0040 0.0032 0.0040 90,504 +0.00(+0.00%)
May 08, 2017 0.0032 0.0040 0.0029 0.0040 313,417 +0.00(+29.03%)
May 05, 2017 0.0039 0.0039 0.0031 0.0031 110,000 -0.00(-3.13%)
May 04, 2017 0.0031 0.0032 0.0031 0.0032 96,380 +0.00(+3.23%)
May 03, 2017 0.0041 0.0041 0.0031 0.0031 152,000 +0.00(+0.00%)
May 02, 2017 0.0040 0.0043 0.0031 0.0031 1,136,649 -0.00(-32.61%)
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.