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 (%)
May 29, 2015 0.0400 0.0690 0.0400 0.0650 32,082 +0.00(+1.56%)
May 28, 2015 0.0650 0.0650 0.0402 0.0640 11,603 +0.01(+25.49%)
May 27, 2015 0.0466 0.0670 0.0466 0.0510 389,996 -0.00(-1.92%)
May 26, 2015 0.0520 0.0520 0.0450 0.0520 29,149 -0.00(-0.97%)
May 22, 2015 0.0525 0.0525 0.0525 0 -0.01(-12.48%)
May 21, 2015 0.1125 0.1200 0.0500 0.0600 1,931,307 -0.01(-14.29%)
May 20, 2015 0.0900 0.1000 0.0700 0.0700 52,719 -0.03(-30.00%)
May 19, 2015 0.1000 0.1000 0.0850 0.1000 13,311 +0.00(+0.00%)
May 18, 2015 0.0700 0.1200 0.0700 0.1000 50,195 +0.00(+0.00%)
May 15, 2015 0.1000 0.1300 0.0700 0.1000 57,248 -0.03(-23.08%)
May 14, 2015 0.1300 0.1400 0.0800 0.1300 146,180 -0.01(-7.14%)
May 13, 2015 0.1155 0.1400 0.1000 0.1400 145,570 +0.04(+33.33%)
May 12, 2015 0.1390 0.1390 0.0800 0.1050 174,838 -0.04(-25.00%)
May 11, 2015 0.0800 0.1500 0.0700 0.1400 33,754 -0.01(-6.67%)
May 08, 2015 0.2300 0.3000 0.0800 0.1500 1,257,213 -0.08(-34.78%)
May 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 05, 2015 0.2700 0.3096 0.2110 0.2300 47,008 -0.04(-14.81%)
May 04, 2015 0.2501 0.2701 0.2501 0.2700 5,654 -0.12(-30.77%)
Apr 29, 2015 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
Apr 28, 2015 0.3000 0.3000 0.2800 0.2800 6,000 -0.03(-9.68%)
Apr 27, 2015 0.3300 0.4000 0.2501 0.3100 70,086 -0.04(-11.43%)
Apr 24, 2015 0.3000 0.3500 0.3000 0.3500 31,390 +0.04(+12.90%)
Apr 22, 2015 0.3100 0.3100 0.3100 160 -0.09(-22.50%)
Apr 20, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Apr 17, 2015 0.3500 0.5000 0.2999 0.3600 8,502 +0.01(+2.86%)
Apr 16, 2015 0.3000 0.5000 0.3000 0.3500 87,080 -0.12(-25.53%)
Apr 15, 2015 0.5100 0.5100 0.3500 0.4700 5,500 +0.19(+67.86%)
Apr 14, 2015 0.2800 0.2800 0.2800 0.2800 6,850 -0.17(-37.78%)
Apr 10, 2015 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Apr 09, 2015 0.3500 0.3500 0.3500 0.3500 8,200 -0.12(-25.53%)
Apr 08, 2015 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Apr 07, 2015 0.4400 0.4800 0.3520 0.4800 5,600 +0.08(+19.70%)
Apr 06, 2015 0.4010 0.4010 0.4010 0.4010 1,000 -0.04(-8.66%)
Apr 02, 2015 0.4390 0.4390 0.4390 0 -0.07(-13.92%)
Apr 01, 2015 0.5600 0.5600 0.5100 0.5100 10,850 -0.09(-15.00%)
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%)
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.