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 27, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 24, 2021 0.0001 0.0001 0.0001 0.0001 1,509,000 +0.00(+0.00%)
Sep 13, 2021 0.0001 0.0001 0.0001 0 -0.00(-80.00%)
Sep 10, 2021 0.0011 0.0011 0.0005 0.0005 120,000 -0.00(-80.00%)
Sep 08, 2021 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 07, 2021 0.0025 0.0025 0.0025 0.0025 14,800 -0.00(-50.00%)
Sep 03, 2021 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+61.29%)
Sep 02, 2021 0.0031 0.0031 0.0031 0.0031 1,250 +0.00(+0.00%)
Aug 31, 2021 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Aug 30, 2021 0.0039 0.0050 0.0039 0.0050 1,010,000 +0.00(+61.29%)
Aug 27, 2021 0.0031 0.0031 0.0031 0.0031 400,000 -0.00(-27.91%)
Aug 26, 2021 0.0016 0.0050 0.0016 0.0043 3,856,587 -0.00(-12.24%)
Aug 25, 2021 0.0049 0.0049 0.0049 0.0049 300 +0.00(+63.33%)
Aug 20, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 18, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 17, 2021 0.0045 0.0045 0.0030 0.0030 89,285 +0.00(+0.00%)
Aug 16, 2021 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-46.43%)
Aug 13, 2021 0.0056 0.0056 0.0056 0.0056 2,000 +0.00(+115.38%)
Aug 12, 2021 0.0029 0.0029 0.0026 0.0026 553,794 -0.00(-55.17%)
Aug 10, 2021 0.0058 0.0058 0.0058 0 -0.00(-3.33%)
Aug 05, 2021 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Aug 04, 2021 0.0063 0.0063 0.0063 0.0063 1,020 -0.00(-1.56%)
Aug 02, 2021 0.0064 0.0064 0.0064 0 +0.00(+82.86%)
Jul 30, 2021 0.0025 0.0035 0.0021 0.0035 979,600 +0.00(+40.00%)
Jul 23, 2021 0.0025 0.0025 0.0025 0 -0.00(-48.98%)
Jul 22, 2021 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Jul 21, 2021 0.0049 0.0049 0.0040 0.0049 214,792 +0.00(+63.33%)
Jul 20, 2021 0.0040 0.0040 0.0030 0.0030 140,400 +0.00(+0.00%)
Jul 16, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 15, 2021 0.0030 0.0030 0.0030 0.0030 17,500 +0.00(+0.00%)
Jul 14, 2021 0.0043 0.0051 0.0019 0.0030 1,667,611 -0.00(-56.52%)
Jul 13, 2021 0.0069 0.0069 0.0069 0.0069 6,000 -0.00(-4.17%)
Jul 09, 2021 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Jul 08, 2021 0.0049 0.0072 0.0049 0.0072 37,480 +0.00(+44.00%)
Jul 07, 2021 0.0052 0.0077 0.0050 0.0050 791,977 -0.00(-9.09%)
Jul 06, 2021 0.0056 0.0066 0.0055 0.0055 370,100 +0.00(+0.00%)
Jul 02, 2021 0.0055 0.0055 0.0055 0.0055 333 +0.00(+0.00%)
Jul 01, 2021 0.0057 0.0057 0.0055 0.0055 380,500 -0.00(-1.79%)
Jun 30, 2021 0.0077 0.0077 0.0056 0.0056 25,263 +0.00(+0.00%)
Jun 28, 2021 0.0056 0.0056 0.0056 3 -0.00(-11.11%)
Jun 24, 2021 0.0063 0.0063 0.0063 0 -0.00(-19.23%)
Jun 22, 2021 0.0078 0.0078 0.0078 0 +0.00(+23.81%)
Jun 21, 2021 0.0067 0.0073 0.0059 0.0063 72,750 -0.00(-21.25%)
Jun 18, 2021 0.0080 0.0080 0.0074 0.0080 109,620 +0.00(+0.00%)
Jun 17, 2021 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+42.86%)
Jun 16, 2021 0.0079 0.0080 0.0056 0.0056 230,112 -0.00(-13.85%)
Jun 14, 2021 0.0065 0.0065 0.0065 0 +0.00(+14.04%)
Jun 10, 2021 0.0057 0.0057 0.0057 0 -0.00(-12.31%)
Jun 04, 2021 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jun 02, 2021 0.0060 0.0060 0.0060 0 -0.00(-28.57%)
Jun 01, 2021 0.0075 0.0084 0.0063 0.0084 120,144 +0.00(+0.00%)
May 28, 2021 0.0085 0.0085 0.0075 0.0084 194,500 +0.00(+10.53%)
May 27, 2021 0.0062 0.0089 0.0062 0.0076 1,593,014 +0.00(+24.59%)
May 25, 2021 0.0061 0.0061 0.0061 0 +0.00(+7.02%)
May 21, 2021 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
May 20, 2021 0.0060 0.0060 0.0060 0.0060 200 +0.00(+0.00%)
May 19, 2021 0.0062 0.0071 0.0060 0.0060 655,160 -0.00(-1.64%)
May 18, 2021 0.0070 0.0070 0.0061 0.0061 113,505 -0.00(-23.75%)
May 17, 2021 0.0071 0.0086 0.0070 0.0080 208,770 +0.00(+11.11%)
May 12, 2021 0.0072 0.0072 0.0072 0 -0.00(-16.28%)
May 11, 2021 0.0086 0.0086 0.0086 0.0086 250 +0.00(+0.00%)
May 10, 2021 0.0080 0.0086 0.0071 0.0086 86,580 +0.00(+10.26%)
May 07, 2021 0.0078 0.0085 0.0070 0.0078 81,790 -0.00(-9.30%)
May 06, 2021 0.0065 0.0086 0.0065 0.0086 2,100 +0.00(+7.50%)
May 05, 2021 0.0080 0.0080 0.0065 0.0080 122,250 +0.00(+0.00%)
May 04, 2021 0.0060 0.0084 0.0060 0.0080 98,931 +0.00(+33.33%)
Apr 28, 2021 0.0060 0.0060 0.0060 0 +0.00(+3.45%)
Apr 27, 2021 0.0088 0.0088 0.0058 0.0058 229,350 -0.00(-34.83%)
Apr 26, 2021 0.0065 0.0089 0.0065 0.0089 211,932 +0.00(+15.58%)
Apr 23, 2021 0.0077 0.0077 0.0077 0.0077 1,300 -0.00(-13.48%)
Apr 22, 2021 0.0089 0.0089 0.0089 0.0089 40,000 +0.00(+0.00%)
Apr 21, 2021 0.0090 0.0090 0.0065 0.0089 213,411 +0.00(+3.49%)
Apr 20, 2021 0.0088 0.0088 0.0065 0.0086 79,276 +0.00(+32.31%)
Apr 19, 2021 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+0.00%)
Apr 16, 2021 0.0063 0.0084 0.0063 0.0065 41,700 +0.00(+3.17%)
Apr 15, 2021 0.0088 0.0088 0.0063 0.0063 56,286 -0.00(-10.00%)
Apr 14, 2021 0.0089 0.0090 0.0070 0.0070 55,810 -0.00(-22.22%)
Apr 13, 2021 0.0090 0.0090 0.0090 0.0090 8,040 +0.00(+0.00%)
Apr 12, 2021 0.0090 0.0090 0.0090 0.0090 1,080 +0.00(+0.00%)
Apr 09, 2021 0.0090 0.0090 0.0090 0.0090 7,500 +0.00(+0.00%)
Apr 08, 2021 0.0090 0.0090 0.0089 0.0090 120,100 +0.00(+1.12%)
Apr 07, 2021 0.0089 0.0089 0.0089 0.0089 1,200 +0.00(+0.00%)
Apr 06, 2021 0.0090 0.0090 0.0089 0.0089 102,300 +0.00(+0.00%)
Apr 01, 2021 0.0089 0.0089 0.0089 0 +0.00(+39.06%)
Mar 30, 2021 0.0064 0.0064 0.0064 0 +0.00(+1.59%)
Mar 26, 2021 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Mar 25, 2021 0.0063 0.0063 0.0060 0.0062 25,086 -0.00(-27.06%)
Mar 24, 2021 0.0079 0.0085 0.0063 0.0085 145,600 +0.00(+13.33%)
Mar 23, 2021 0.0075 0.0075 0.0075 95 +0.00(+0.00%)
Mar 22, 2021 0.0079 0.0079 0.0074 0.0075 14,428 +0.00(+19.05%)
Mar 19, 2021 0.0079 0.0079 0.0063 0.0063 55,400 +0.00(+0.00%)
Mar 18, 2021 0.0084 0.0085 0.0063 0.0063 63,341 -0.00(-25.88%)
Mar 17, 2021 0.0090 0.0090 0.0062 0.0085 133,445 +0.00(+37.10%)
Mar 16, 2021 0.0058 0.0064 0.0058 0.0062 88,122 -0.00(-1.59%)
Mar 15, 2021 0.0064 0.0064 0.0063 0.0063 31,865 -0.00(-17.11%)
Mar 12, 2021 0.0076 0.0076 0.0076 0.0076 100 -0.00(-14.61%)
Mar 11, 2021 0.0090 0.0090 0.0062 0.0089 125,253 -0.00(-1.11%)
Mar 10, 2021 0.0090 0.0090 0.0090 10 +0.00(+0.00%)
Mar 09, 2021 0.0078 0.0090 0.0062 0.0090 25,000 +0.00(+28.57%)
Mar 08, 2021 0.0078 0.0078 0.0070 0.0070 300 -0.00(-10.26%)
Mar 05, 2021 0.0071 0.0078 0.0064 0.0078 226,700 +0.00(+8.33%)
Mar 04, 2021 0.0067 0.0072 0.0065 0.0072 50,000 +0.00(+9.09%)
Mar 03, 2021 0.0066 0.0066 0.0066 0.0066 17,000 -0.00(-17.50%)
Mar 02, 2021 0.0080 0.0090 0.0066 0.0080 51,916 +0.00(+0.00%)
Mar 01, 2021 0.0079 0.0080 0.0079 0.0080 149,034 +0.00(+23.08%)
Feb 26, 2021 0.0085 0.0085 0.0065 0.0065 656,900 -0.00(-19.75%)
Feb 25, 2021 0.0090 0.0113 0.0081 0.0081 218,130 -0.00(-10.00%)
Feb 24, 2021 0.0091 0.0091 0.0090 0.0090 100,001 +0.00(+0.00%)
Feb 23, 2021 0.0100 0.0110 0.0090 0.0090 498,528 -0.00(-10.00%)
Feb 22, 2021 0.0095 0.0103 0.0095 0.0100 429,310 +0.00(+33.33%)
Feb 19, 2021 0.0097 0.0097 0.0075 0.0075 235,100 -0.00(-21.87%)
Feb 18, 2021 0.0117 0.0117 0.0096 0.0096 393,375 +0.00(+18.52%)
Feb 17, 2021 0.0105 0.0115 0.0080 0.0081 182,750 -0.00(-22.86%)
Feb 16, 2021 0.0090 0.0105 0.0080 0.0105 185,126 +0.00(+5.00%)
Feb 12, 2021 0.0100 0.0100 0.0080 0.0100 191,100 +0.00(+25.00%)
Feb 11, 2021 0.0100 0.0110 0.0080 0.0080 118,592 -0.00(-27.27%)
Feb 10, 2021 0.0110 0.0110 0.0110 0.0110 900 +0.00(+0.00%)
Feb 09, 2021 0.0071 0.0110 0.0071 0.0110 35,290 +0.00(+0.00%)
Feb 08, 2021 0.0115 0.0118 0.0074 0.0110 103,892 +0.00(+10.00%)
Feb 05, 2021 0.0115 0.0115 0.0100 0.0100 71,000 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0085 0.0100 386,395 +0.00(+0.00%)
Feb 03, 2021 0.0110 0.0110 0.0100 0.0100 205,187 -0.00(-9.09%)
Feb 02, 2021 0.0074 0.0110 0.0074 0.0110 1,747,049 +0.00(+61.76%)
Feb 01, 2021 0.0068 0.0068 0.0067 0.0068 250,041 +0.00(+1.49%)
Jan 29, 2021 0.0080 0.0080 0.0067 0.0067 5,300 -0.00(-10.67%)
Jan 28, 2021 0.0071 0.0080 0.0067 0.0075 112,000 -0.00(-6.25%)
Jan 27, 2021 0.0093 0.0093 0.0065 0.0080 53,400 -0.00(-13.98%)
Jan 26, 2021 0.0067 0.0094 0.0067 0.0093 1,092,533 +0.00(+47.62%)
Jan 21, 2021 0.0063 0.0063 0.0063 0 -0.00(-7.35%)
Jan 20, 2021 0.0061 0.0068 0.0061 0.0068 156,111 +0.00(+13.33%)
Jan 19, 2021 0.0092 0.0092 0.0060 0.0060 7,500 +0.00(+0.00%)
Jan 15, 2021 0.0058 0.0061 0.0058 0.0060 13,600 +0.00(+3.45%)
Jan 14, 2021 0.0060 0.0060 0.0058 0.0058 31,900 -0.00(-26.58%)
Jan 13, 2021 0.0084 0.0084 0.0079 0.0079 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0079 0.0079 0.0079 22 +0.00(+0.00%)
Jan 11, 2021 0.0079 0.0079 0.0079 0.0079 7,500 -0.00(-12.22%)
Jan 08, 2021 0.0055 0.0090 0.0055 0.0090 151,100 -0.00(-4.26%)
Jan 07, 2021 0.0094 0.0094 0.0094 0.0094 5,000 +0.00(+70.91%)
Jan 06, 2021 0.0097 0.0097 0.0055 0.0055 37,837 -0.00(-42.11%)
Jan 05, 2021 0.0072 0.0096 0.0063 0.0095 575,196 +0.00(+21.79%)
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.