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 (%)
Oct 31, 2017 0.0044 0.0049 0.0044 0.0049 379,514 +0.00(+5.43%)
Oct 30, 2017 0.0050 0.0063 0.0045 0.0046 1,095,486 -0.00(-8.00%)
Oct 27, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0058 0.0058 0.0042 0.0050 1,583,794 -0.00(-13.79%)
Oct 25, 2017 0.0054 0.0060 0.0040 0.0058 1,240,112 -0.00(-3.33%)
Oct 24, 2017 0.0060 0.0068 0.0060 0.0060 114,000 -0.00(-13.04%)
Oct 20, 2017 0.0069 0.0069 0.0069 0 -0.00(-4.17%)
Oct 19, 2017 0.0064 0.0072 0.0064 0.0072 649,107 +0.00(+12.50%)
Oct 18, 2017 0.0064 0.0064 0.0064 0.0064 62,500 +0.00(+0.16%)
Oct 17, 2017 0.0056 0.0064 0.0050 0.0064 1,371,462 -0.00(-12.47%)
Oct 16, 2017 0.0065 0.0073 0.0056 0.0073 29,999 -0.00(-1.35%)
Oct 13, 2017 0.0060 0.0075 0.0053 0.0074 1,191,868 -0.00(-5.13%)
Oct 12, 2017 0.0052 0.0078 0.0052 0.0078 140,024 -0.00(-1.27%)
Oct 11, 2017 0.0065 0.0079 0.0055 0.0079 195,000 +0.00(+0.00%)
Oct 10, 2017 0.0070 0.0080 0.0070 0.0079 255,525 +0.00(+1.94%)
Oct 09, 2017 0.0070 0.0077 0.0070 0.0077 82,200 -0.00(-3.13%)
Oct 06, 2017 0.0080 0.0080 0.0065 0.0080 196,200 -0.00(-4.76%)
Oct 05, 2017 0.0079 0.0092 0.0067 0.0084 650,032 +0.00(+12.00%)
Oct 04, 2017 0.0075 0.0075 0.0070 0.0075 139,922 -0.00(-3.85%)
Oct 03, 2017 0.0072 0.0078 0.0072 0.0078 2,100 -0.00(-6.25%)
Oct 02, 2017 0.0083 0.0089 0.0065 0.0083 292,550 -0.00(-10.54%)
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%)
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.