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 (%)
Jan 31, 2017 0.0026 0.0026 0.0023 0.0023 110,000 +0.00(+15.00%)
Jan 27, 2017 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jan 26, 2017 0.0024 0.0027 0.0021 0.0022 974,000 -0.00(-12.00%)
Jan 25, 2017 0.0025 0.0026 0.0021 0.0025 2,094,442 +0.00(+25.00%)
Jan 24, 2017 0.0036 0.0036 0.0016 0.0020 1,260,003 +0.00(+0.00%)
Jan 23, 2017 0.0027 0.0027 0.0020 0.0020 1,061,368 -0.00(-20.00%)
Jan 19, 2017 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 18, 2017 0.0031 0.0031 0.0020 0.0028 1,534,785 -0.00(-3.45%)
Jan 17, 2017 0.0020 0.0029 0.0018 0.0029 4,849,164 +0.00(+52.63%)
Jan 13, 2017 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jan 12, 2017 0.0017 0.0017 0.0015 0.0015 35,033 -0.00(-11.76%)
Jan 11, 2017 0.0019 0.0020 0.0017 0.0017 762,320 +0.00(+0.00%)
Jan 10, 2017 0.0019 0.0021 0.0017 0.0017 2,558,213 -0.00(-2.30%)
Jan 09, 2017 0.0017 0.0019 0.0013 0.0017 2,364,686 -0.00(-13.00%)
Jan 06, 2017 0.0023 0.0023 0.0020 0.0020 49,372 +0.00(+1.94%)
Jan 05, 2017 0.0017 0.0020 0.0017 0.0020 580,000 +0.00(+15.41%)
Jan 04, 2017 0.0017 0.0019 0.0017 0.0017 157,436 +0.00(+0.00%)
Jan 03, 2017 0.0015 0.0017 0.0015 0.0017 112,049 +0.00(+13.33%)
Dec 30, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Dec 29, 2016 0.0019 0.0023 0.0015 0.0016 1,060,450 -0.00(-33.33%)
Dec 28, 2016 0.0019 0.0025 0.0019 0.0024 1,478,286 +0.00(+50.00%)
Dec 27, 2016 0.0028 0.0028 0.0012 0.0016 709,200 -0.00(-40.74%)
Dec 23, 2016 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Dec 22, 2016 0.0037 0.0050 0.0021 0.0026 14,939,514 +0.00(+8.33%)
Dec 21, 2016 0.0015 0.0024 0.0015 0.0024 8,216,095 +0.00(+60.00%)
Dec 20, 2016 0.0015 0.0015 0.0015 0.0015 14,149 -0.00(-6.25%)
Dec 19, 2016 0.0012 0.0016 0.0012 0.0016 1,059,900 +0.00(+14.29%)
Dec 16, 2016 0.0014 0.0014 0.0014 0.0014 4,000 +0.00(+0.00%)
Dec 15, 2016 0.0012 0.0015 0.0012 0.0014 719,104 +0.00(+7.69%)
Dec 14, 2016 0.0015 0.0015 0.0012 0.0013 1,390,293 -0.00(-13.33%)
Dec 13, 2016 0.0014 0.0015 0.0014 0.0015 1,548,000 -0.00(-11.76%)
Dec 12, 2016 0.0013 0.0017 0.0012 0.0017 3,883,168 +0.00(+30.77%)
Dec 09, 2016 0.0021 0.0023 0.0011 0.0013 24,504,034 -0.00(-45.83%)
Dec 08, 2016 0.0024 0.0024 0.0024 0.0024 20,833 +0.00(+4.35%)
Dec 07, 2016 0.0024 0.0024 0.0023 0.0023 95,833 -0.00(-4.17%)
Dec 06, 2016 0.0024 0.0024 0.0024 0.0024 89,673 +0.00(+9.09%)
Dec 05, 2016 0.0021 0.0022 0.0021 0.0022 20,000 +0.00(+10.00%)
Dec 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 30, 2016 0.0022 0.0022 0.0020 0.0020 27,050 -0.00(-9.09%)
Nov 29, 2016 0.0018 0.0022 0.0018 0.0022 109,000 +0.00(+0.00%)
Nov 28, 2016 0.0017 0.0024 0.0014 0.0022 1,928,011 +0.00(+60.58%)
Nov 25, 2016 0.0014 0.0014 0.0014 0.0014 1,260,000 -0.00(-31.50%)
Nov 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 22, 2016 0.0020 0.0020 0.0020 0.0020 40,066 +0.00(+0.00%)
Nov 21, 2016 0.0020 0.0026 0.0018 0.0020 515,153 -0.00(-9.09%)
Nov 18, 2016 0.0026 0.0026 0.0022 0.0022 66,667 -0.00(-8.33%)
Nov 17, 2016 0.0017 0.0024 0.0017 0.0024 151,466 +0.00(+20.00%)
Nov 15, 2016 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Nov 14, 2016 0.0025 0.0025 0.0024 0.0024 60,000 +0.00(+4.35%)
Nov 10, 2016 0.0023 0.0023 0.0023 0 +0.00(+12.20%)
Nov 09, 2016 0.0016 0.0021 0.0016 0.0021 130,500 +0.00(+2.50%)
Nov 04, 2016 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Nov 03, 2016 0.0020 0.0024 0.0017 0.0024 849,755 +0.00(+0.00%)
Nov 02, 2016 0.0022 0.0025 0.0022 0.0024 1,334,442 -0.00(-11.11%)
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.