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 (%)
Sep 29, 2017 0.0069 0.0093 0.0060 0.0093 513,269 +0.00(+34.78%)
Sep 28, 2017 0.0068 0.0070 0.0063 0.0069 240,631 -0.00(-18.82%)
Sep 27, 2017 0.0092 0.0092 0.0066 0.0085 675,234 +0.00(+3.66%)
Sep 26, 2017 0.0075 0.0099 0.0070 0.0082 644,000 -0.00(-13.68%)
Sep 25, 2017 0.0065 0.0110 0.0060 0.0095 1,829,379 +0.00(+43.94%)
Sep 22, 2017 0.0065 0.0066 0.0052 0.0066 209,972 +0.00(+1.54%)
Sep 21, 2017 0.0064 0.0070 0.0052 0.0065 1,197,409 -0.00(-7.14%)
Sep 19, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 18, 2017 0.0062 0.0070 0.0053 0.0070 130,000 +0.00(+7.69%)
Sep 15, 2017 0.0059 0.0073 0.0057 0.0065 177,123 +0.00(+10.17%)
Sep 14, 2017 0.0060 0.0073 0.0050 0.0059 470,700 -0.00(-25.32%)
Sep 13, 2017 0.0081 0.0082 0.0070 0.0079 439,262 -0.00(-3.66%)
Sep 12, 2017 0.0088 0.0092 0.0060 0.0082 2,738,950 +0.00(+2.50%)
Sep 11, 2017 0.0067 0.0088 0.0060 0.0080 1,608,540 +0.00(+15.94%)
Sep 08, 2017 0.0062 0.0070 0.0041 0.0069 4,008,785 +0.00(+1.47%)
Sep 07, 2017 0.0050 0.0080 0.0045 0.0068 8,263,055 +0.00(+23.64%)
Sep 06, 2017 0.0035 0.0060 0.0035 0.0055 5,862,957 +0.00(+61.76%)
Aug 31, 2017 0.0034 0.0034 0.0034 0 -0.00(-8.11%)
Aug 30, 2017 0.0037 0.0037 0.0024 0.0037 210,000 +0.00(+5.71%)
Aug 29, 2017 0.0031 0.0035 0.0031 0.0035 140,018 +0.00(+1.16%)
Aug 25, 2017 0.0035 0.0035 0.0035 0 +0.00(+11.61%)
Aug 24, 2017 0.0024 0.0032 0.0024 0.0031 317,267 +0.00(+10.71%)
Aug 23, 2017 0.0039 0.0039 0.0020 0.0028 1,271,527 -0.00(-28.21%)
Aug 22, 2017 0.0034 0.0039 0.0032 0.0039 189,351 +0.00(+14.71%)
Aug 21, 2017 0.0034 0.0036 0.0034 0.0034 339,033 +0.00(+0.00%)
Aug 18, 2017 0.0031 0.0038 0.0027 0.0034 3,413,260 +0.00(+3.03%)
Aug 17, 2017 0.0031 0.0033 0.0029 0.0033 1,110,718 +0.00(+6.45%)
Aug 16, 2017 0.0028 0.0031 0.0025 0.0031 163,000 +0.00(+0.00%)
Aug 15, 2017 0.0024 0.0031 0.0020 0.0031 1,918,037 +0.00(+0.00%)
Aug 14, 2017 0.0023 0.0031 0.0023 0.0031 341,796 +0.00(+24.00%)
Aug 11, 2017 0.0027 0.0027 0.0025 0.0025 306,500 -0.00(-16.67%)
Aug 10, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0021 0.0030 0.0021 0.0030 60,013 +0.00(+0.00%)
Aug 08, 2017 0.0021 0.0030 0.0021 0.0030 18,000 +0.00(+3.45%)
Aug 07, 2017 0.0026 0.0029 0.0026 0.0029 400 -0.00(-0.34%)
Aug 04, 2017 0.0025 0.0030 0.0025 0.0029 15,755 -0.00(-3.00%)
Aug 03, 2017 0.0025 0.0030 0.0025 0.0030 67,900 -0.00(-6.25%)
Aug 02, 2017 0.0027 0.0032 0.0024 0.0032 222,000 +0.00(+6.67%)
Aug 01, 2017 0.0027 0.0030 0.0027 0.0030 193,030 -0.00(-6.25%)
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%)
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.