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 (%)
Aug 31, 2020 0.0060 0.0072 0.0048 0.0072 686,952 +0.00(+20.00%)
Aug 28, 2020 0.0045 0.0060 0.0045 0.0060 23,800 +0.00(+20.00%)
Aug 27, 2020 0.0056 0.0058 0.0047 0.0050 275,000 -0.00(-15.25%)
Aug 26, 2020 0.0060 0.0064 0.0053 0.0059 265,000 -0.00(-1.67%)
Aug 25, 2020 0.0060 0.0060 0.0053 0.0060 38,007 -0.00(-6.25%)
Aug 24, 2020 0.0069 0.0069 0.0064 0.0064 129,000 +0.00(+16.36%)
Aug 21, 2020 0.0060 0.0062 0.0048 0.0055 614,200 -0.00(-8.33%)
Aug 20, 2020 0.0065 0.0065 0.0057 0.0060 342,631 +0.00(+1.69%)
Aug 19, 2020 0.0050 0.0069 0.0045 0.0059 2,017,647 +0.00(+51.28%)
Aug 18, 2020 0.0039 0.0039 0.0039 0.0039 500 -0.00(-13.33%)
Aug 14, 2020 0.0045 0.0045 0.0045 0 +0.00(+15.38%)
Aug 12, 2020 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
Aug 11, 2020 0.0035 0.0035 0.0035 33 +0.00(+0.00%)
Aug 06, 2020 0.0035 0.0035 0.0035 0 -0.00(-25.53%)
Aug 05, 2020 0.0047 0.0047 0.0033 0.0047 45,266 -0.00(-14.55%)
Aug 04, 2020 0.0039 0.0055 0.0033 0.0055 120,000 +0.00(+44.74%)
Aug 03, 2020 0.0051 0.0051 0.0038 0.0038 70,545 -0.00(-30.91%)
Jul 30, 2020 0.0055 0.0055 0.0055 0 +0.00(+22.22%)
Jul 29, 2020 0.0045 0.0045 0.0045 0.0045 18,000 -0.00(-18.18%)
Jul 28, 2020 0.0049 0.0055 0.0044 0.0055 819,545 +0.00(+77.42%)
Jul 27, 2020 0.0031 0.0031 0.0031 0.0031 118,700 +0.00(+0.00%)
Jul 24, 2020 0.0031 0.0031 0.0031 0.0031 2,000 -0.00(-6.06%)
Jul 23, 2020 0.0049 0.0049 0.0033 0.0033 6,800 -0.00(-17.50%)
Jul 22, 2020 0.0050 0.0050 0.0040 0.0040 1,100 +0.00(+0.00%)
Jul 21, 2020 0.0050 0.0050 0.0040 0.0040 300 -0.00(-20.00%)
Jul 20, 2020 0.0046 0.0050 0.0046 0.0050 238,339 +0.00(+8.70%)
Jul 17, 2020 0.0049 0.0049 0.0026 0.0046 267,000 +0.00(+15.00%)
Jul 16, 2020 0.0039 0.0040 0.0039 0.0040 71,335 +0.00(+11.11%)
Jul 14, 2020 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Jul 10, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Jul 07, 2020 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Jul 06, 2020 0.0030 0.0039 0.0030 0.0039 20,100 +0.00(+11.43%)
Jul 02, 2020 0.0039 0.0039 0.0035 0.0035 200 -0.00(-5.41%)
Jul 01, 2020 0.0039 0.0040 0.0037 0.0037 11,566 -0.00(-5.13%)
Jun 30, 2020 0.0030 0.0039 0.0030 0.0039 13,000 +0.00(+11.43%)
Jun 29, 2020 0.0036 0.0040 0.0030 0.0035 268,200 -0.00(-12.50%)
Jun 26, 2020 0.0042 0.0049 0.0040 0.0040 12,100 -0.00(-18.37%)
Jun 25, 2020 0.0040 0.0049 0.0040 0.0049 34,900 +0.00(+68.97%)
Jun 24, 2020 0.0037 0.0037 0.0029 0.0029 689,364 -0.00(-42.00%)
Jun 23, 2020 0.0036 0.0050 0.0036 0.0050 160,713 +0.00(+0.00%)
Jun 22, 2020 0.0053 0.0053 0.0042 0.0050 1,654,003 +0.00(+11.11%)
Jun 19, 2020 0.0041 0.0048 0.0033 0.0045 143,200 +0.00(+21.62%)
Jun 15, 2020 0.0037 0.0037 0.0037 0 +0.00(+12.12%)
Jun 10, 2020 0.0033 0.0033 0.0033 0 -0.00(-31.25%)
Jun 09, 2020 0.0040 0.0048 0.0040 0.0048 217,848 +0.00(+45.45%)
Jun 08, 2020 0.0044 0.0044 0.0033 0.0033 5,300 -0.00(-17.50%)
Jun 05, 2020 0.0040 0.0040 0.0040 20 +0.00(+0.00%)
Jun 04, 2020 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Jun 03, 2020 0.0026 0.0040 0.0026 0.0040 10,255 +0.00(+0.00%)
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.