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 (%)
Nov 30, 2017 0.0028 0.0045 0.0026 0.0045 2,143,585 +0.00(+21.62%)
Nov 29, 2017 0.0032 0.0037 0.0032 0.0037 10,124 -0.00(-2.63%)
Nov 28, 2017 0.0030 0.0038 0.0030 0.0038 409,250 -0.00(-2.56%)
Nov 27, 2017 0.0033 0.0039 0.0032 0.0039 161,666 -0.00(-2.50%)
Nov 24, 2017 0.0042 0.0042 0.0040 0.0040 219,772 -0.00(-4.76%)
Nov 21, 2017 0.0035 0.0042 0.0035 0.0042 128,449 +0.00(+0.00%)
Nov 20, 2017 0.0033 0.0042 0.0033 0.0042 127,785 +0.00(+20.00%)
Nov 17, 2017 0.0042 0.0042 0.0035 0.0035 278,594 -0.00(-7.89%)
Nov 16, 2017 0.0030 0.0040 0.0030 0.0038 187,262 -0.00(-9.52%)
Nov 15, 2017 0.0033 0.0042 0.0033 0.0042 428,905 -0.00(-6.67%)
Nov 13, 2017 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 10, 2017 0.0048 0.0048 0.0048 0.0048 1,002 +0.00(+0.00%)
Nov 09, 2017 0.0048 0.0048 0.0046 0.0048 91,665 +0.00(+2.13%)
Nov 08, 2017 0.0043 0.0048 0.0036 0.0047 54,000 -0.00(-6.00%)
Nov 07, 2017 0.0043 0.0050 0.0043 0.0050 19,700 +0.00(+16.28%)
Nov 03, 2017 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Nov 02, 2017 0.0046 0.0048 0.0036 0.0042 2,783,872 -0.00(-9.68%)
Nov 01, 2017 0.0047 0.0049 0.0046 0.0046 82,732 -0.00(-4.12%)
Oct 31, 2017 0.0044 0.0049 0.0044 0.0049 379,514 +0.00(+5.43%)
Oct 30, 2017 0.0050 0.0063 0.0045 0.0046 1,095,486 -0.00(-8.00%)
Oct 27, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0058 0.0058 0.0042 0.0050 1,583,794 -0.00(-13.79%)
Oct 25, 2017 0.0054 0.0060 0.0040 0.0058 1,240,112 -0.00(-3.33%)
Oct 24, 2017 0.0060 0.0068 0.0060 0.0060 114,000 -0.00(-13.04%)
Oct 20, 2017 0.0069 0.0069 0.0069 0 -0.00(-4.17%)
Oct 19, 2017 0.0064 0.0072 0.0064 0.0072 649,107 +0.00(+12.50%)
Oct 18, 2017 0.0064 0.0064 0.0064 0.0064 62,500 +0.00(+0.16%)
Oct 17, 2017 0.0056 0.0064 0.0050 0.0064 1,371,462 -0.00(-12.47%)
Oct 16, 2017 0.0065 0.0073 0.0056 0.0073 29,999 -0.00(-1.35%)
Oct 13, 2017 0.0060 0.0075 0.0053 0.0074 1,191,868 -0.00(-5.13%)
Oct 12, 2017 0.0052 0.0078 0.0052 0.0078 140,024 -0.00(-1.27%)
Oct 11, 2017 0.0065 0.0079 0.0055 0.0079 195,000 +0.00(+0.00%)
Oct 10, 2017 0.0070 0.0080 0.0070 0.0079 255,525 +0.00(+1.94%)
Oct 09, 2017 0.0070 0.0077 0.0070 0.0077 82,200 -0.00(-3.13%)
Oct 06, 2017 0.0080 0.0080 0.0065 0.0080 196,200 -0.00(-4.76%)
Oct 05, 2017 0.0079 0.0092 0.0067 0.0084 650,032 +0.00(+12.00%)
Oct 04, 2017 0.0075 0.0075 0.0070 0.0075 139,922 -0.00(-3.85%)
Oct 03, 2017 0.0072 0.0078 0.0072 0.0078 2,100 -0.00(-6.25%)
Oct 02, 2017 0.0083 0.0089 0.0065 0.0083 292,550 -0.00(-10.54%)
Sep 29, 2017 0.0069 0.0093 0.0060 0.0093 513,269 +0.00(+34.78%)
Sep 28, 2017 0.0068 0.0070 0.0063 0.0069 240,631 -0.00(-18.82%)
Sep 27, 2017 0.0092 0.0092 0.0066 0.0085 675,234 +0.00(+3.66%)
Sep 26, 2017 0.0075 0.0099 0.0070 0.0082 644,000 -0.00(-13.68%)
Sep 25, 2017 0.0065 0.0110 0.0060 0.0095 1,829,379 +0.00(+43.94%)
Sep 22, 2017 0.0065 0.0066 0.0052 0.0066 209,972 +0.00(+1.54%)
Sep 21, 2017 0.0064 0.0070 0.0052 0.0065 1,197,409 -0.00(-7.14%)
Sep 19, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 18, 2017 0.0062 0.0070 0.0053 0.0070 130,000 +0.00(+7.69%)
Sep 15, 2017 0.0059 0.0073 0.0057 0.0065 177,123 +0.00(+10.17%)
Sep 14, 2017 0.0060 0.0073 0.0050 0.0059 470,700 -0.00(-25.32%)
Sep 13, 2017 0.0081 0.0082 0.0070 0.0079 439,262 -0.00(-3.66%)
Sep 12, 2017 0.0088 0.0092 0.0060 0.0082 2,738,950 +0.00(+2.50%)
Sep 11, 2017 0.0067 0.0088 0.0060 0.0080 1,608,540 +0.00(+15.94%)
Sep 08, 2017 0.0062 0.0070 0.0041 0.0069 4,008,785 +0.00(+1.47%)
Sep 07, 2017 0.0050 0.0080 0.0045 0.0068 8,263,055 +0.00(+23.64%)
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.