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 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%)
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.