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%)
Mar 01, 2021 0.0079 0.0080 0.0079 0.0080 149,034 +0.00(+23.08%)
Feb 26, 2021 0.0085 0.0085 0.0065 0.0065 656,900 -0.00(-19.75%)
Feb 25, 2021 0.0090 0.0113 0.0081 0.0081 218,130 -0.00(-10.00%)
Feb 24, 2021 0.0091 0.0091 0.0090 0.0090 100,001 +0.00(+0.00%)
Feb 23, 2021 0.0100 0.0110 0.0090 0.0090 498,528 -0.00(-10.00%)
Feb 22, 2021 0.0095 0.0103 0.0095 0.0100 429,310 +0.00(+33.33%)
Feb 19, 2021 0.0097 0.0097 0.0075 0.0075 235,100 -0.00(-21.87%)
Feb 18, 2021 0.0117 0.0117 0.0096 0.0096 393,375 +0.00(+18.52%)
Feb 17, 2021 0.0105 0.0115 0.0080 0.0081 182,750 -0.00(-22.86%)
Feb 16, 2021 0.0090 0.0105 0.0080 0.0105 185,126 +0.00(+5.00%)
Feb 12, 2021 0.0100 0.0100 0.0080 0.0100 191,100 +0.00(+25.00%)
Feb 11, 2021 0.0100 0.0110 0.0080 0.0080 118,592 -0.00(-27.27%)
Feb 10, 2021 0.0110 0.0110 0.0110 0.0110 900 +0.00(+0.00%)
Feb 09, 2021 0.0071 0.0110 0.0071 0.0110 35,290 +0.00(+0.00%)
Feb 08, 2021 0.0115 0.0118 0.0074 0.0110 103,892 +0.00(+10.00%)
Feb 05, 2021 0.0115 0.0115 0.0100 0.0100 71,000 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0085 0.0100 386,395 +0.00(+0.00%)
Feb 03, 2021 0.0110 0.0110 0.0100 0.0100 205,187 -0.00(-9.09%)
Feb 02, 2021 0.0074 0.0110 0.0074 0.0110 1,747,049 +0.00(+61.76%)
Feb 01, 2021 0.0068 0.0068 0.0067 0.0068 250,041 +0.00(+1.49%)
Jan 29, 2021 0.0080 0.0080 0.0067 0.0067 5,300 -0.00(-10.67%)
Jan 28, 2021 0.0071 0.0080 0.0067 0.0075 112,000 -0.00(-6.25%)
Jan 27, 2021 0.0093 0.0093 0.0065 0.0080 53,400 -0.00(-13.98%)
Jan 26, 2021 0.0067 0.0094 0.0067 0.0093 1,092,533 +0.00(+47.62%)
Jan 21, 2021 0.0063 0.0063 0.0063 0 -0.00(-7.35%)
Jan 20, 2021 0.0061 0.0068 0.0061 0.0068 156,111 +0.00(+13.33%)
Jan 19, 2021 0.0092 0.0092 0.0060 0.0060 7,500 +0.00(+0.00%)
Jan 15, 2021 0.0058 0.0061 0.0058 0.0060 13,600 +0.00(+3.45%)
Jan 14, 2021 0.0060 0.0060 0.0058 0.0058 31,900 -0.00(-26.58%)
Jan 13, 2021 0.0084 0.0084 0.0079 0.0079 40,000 +0.00(+0.00%)
Jan 12, 2021 0.0079 0.0079 0.0079 22 +0.00(+0.00%)
Jan 11, 2021 0.0079 0.0079 0.0079 0.0079 7,500 -0.00(-12.22%)
Jan 08, 2021 0.0055 0.0090 0.0055 0.0090 151,100 -0.00(-4.26%)
Jan 07, 2021 0.0094 0.0094 0.0094 0.0094 5,000 +0.00(+70.91%)
Jan 06, 2021 0.0097 0.0097 0.0055 0.0055 37,837 -0.00(-42.11%)
Jan 05, 2021 0.0072 0.0096 0.0063 0.0095 575,196 +0.00(+21.79%)
Jan 04, 2021 0.0078 0.0079 0.0067 0.0078 322,900 +0.00(+16.42%)
Dec 31, 2020 0.0067 0.0067 0.0067 125,000 +0.00(+11.67%)
Dec 30, 2020 0.0060 0.0060 0.0060 0.0060 125,000 -0.00(-25.00%)
Dec 29, 2020 0.0060 0.0093 0.0060 0.0080 1,942,321 +0.00(+60.00%)
Dec 28, 2020 0.0065 0.0070 0.0048 0.0050 321,048 +0.00(+0.00%)
Dec 24, 2020 0.0050 0.0070 0.0048 0.0050 471,900 +0.00(+0.00%)
Dec 23, 2020 0.0065 0.0065 0.0050 0.0050 110,100 +0.00(+0.00%)
Dec 22, 2020 0.0058 0.0058 0.0050 0.0050 40,000 -0.00(-23.08%)
Dec 21, 2020 0.0065 0.0065 0.0065 0.0065 23,000 +0.00(+8.33%)
Dec 18, 2020 0.0065 0.0065 0.0050 0.0060 190,100 +0.00(+25.00%)
Dec 17, 2020 0.0048 0.0050 0.0048 0.0048 25,611 +0.00(+0.00%)
Dec 16, 2020 0.0057 0.0057 0.0048 0.0048 30,000 -0.00(-15.79%)
Dec 15, 2020 0.0068 0.0068 0.0057 0.0057 750 +0.00(+1.79%)
Dec 11, 2020 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Dec 10, 2020 0.0064 0.0064 0.0056 0.0056 11,700 -0.00(-13.85%)
Dec 09, 2020 0.0065 0.0065 0.0065 0.0065 10,002 +0.00(+0.00%)
Dec 08, 2020 0.0050 0.0065 0.0048 0.0065 73,500 +0.00(+30.00%)
Dec 07, 2020 0.0079 0.0079 0.0050 0.0050 76,796 -0.00(-28.57%)
Dec 04, 2020 0.0051 0.0070 0.0050 0.0070 49,000 +0.00(+25.00%)
Dec 03, 2020 0.0075 0.0075 0.0056 0.0056 29,218 +0.00(+3.70%)
Dec 02, 2020 0.0052 0.0079 0.0051 0.0054 179,723 -0.00(-8.47%)
Dec 01, 2020 0.0059 0.0059 0.0055 0.0059 80,000 +0.00(+5.36%)
Nov 30, 2020 0.0055 0.0056 0.0050 0.0056 75,762 +0.00(+1.82%)
Nov 27, 2020 0.0065 0.0065 0.0055 0.0055 15,000 -0.00(-11.29%)
Nov 25, 2020 0.0080 0.0080 0.0062 0.0062 217,100 +0.00(+3.33%)
Nov 24, 2020 0.0063 0.0064 0.0060 0.0060 3,000 -0.00(-22.08%)
Nov 23, 2020 0.0077 0.0077 0.0077 0.0077 1,298 -0.00(-3.75%)
Nov 20, 2020 0.0079 0.0080 0.0079 0.0080 6,400 +0.00(+3.90%)
Nov 19, 2020 0.0077 0.0077 0.0076 0.0077 96,010 +0.00(+24.19%)
Nov 17, 2020 0.0062 0.0062 0.0062 0 -0.00(-11.43%)
Nov 16, 2020 0.0070 0.0070 0.0070 0.0070 128,226 +0.00(+0.00%)
Nov 12, 2020 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Nov 11, 2020 0.0060 0.0070 0.0060 0.0060 60,000 -0.00(-7.69%)
Nov 10, 2020 0.0050 0.0065 0.0050 0.0065 75,108 +0.00(+30.00%)
Nov 09, 2020 0.0066 0.0066 0.0050 0.0050 189,530 -0.00(-37.50%)
Nov 05, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 04, 2020 0.0055 0.0080 0.0055 0.0080 51,600 -0.00(-5.88%)
Nov 02, 2020 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Oct 30, 2020 0.0069 0.0087 0.0068 0.0085 214,900 +0.00(+23.19%)
Oct 29, 2020 0.0069 0.0069 0.0067 0.0069 234,360 +0.00(+46.81%)
Oct 28, 2020 0.0060 0.0060 0.0047 0.0047 208,680 -0.00(-31.88%)
Oct 27, 2020 0.0050 0.0069 0.0050 0.0069 75,560 +0.00(+21.05%)
Oct 26, 2020 0.0056 0.0082 0.0054 0.0057 135,323 -0.00(-29.63%)
Oct 23, 2020 0.0071 0.0082 0.0060 0.0081 146,200 -0.00(-1.22%)
Oct 22, 2020 0.0070 0.0082 0.0064 0.0082 4,502 -0.00(-7.87%)
Oct 20, 2020 0.0089 0.0089 0.0089 0 +0.00(+3.49%)
Oct 19, 2020 0.0091 0.0091 0.0050 0.0086 41,783 +0.00(+7.50%)
Oct 16, 2020 0.0057 0.0080 0.0046 0.0080 197,400 +0.00(+3.90%)
Oct 15, 2020 0.0057 0.0077 0.0057 0.0077 41,000 -0.00(-2.53%)
Oct 14, 2020 0.0079 0.0079 0.0079 40 +0.00(+0.00%)
Oct 13, 2020 0.0061 0.0079 0.0057 0.0079 30,773 -0.00(-2.47%)
Oct 12, 2020 0.0060 0.0081 0.0060 0.0081 54,400 +0.00(+8.00%)
Oct 09, 2020 0.0068 0.0075 0.0067 0.0075 41,100 +0.00(+0.00%)
Oct 07, 2020 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Oct 06, 2020 0.0081 0.0087 0.0065 0.0074 193,267 -0.00(-14.94%)
Oct 05, 2020 0.0075 0.0087 0.0075 0.0087 4,223 +0.00(+1.16%)
Oct 02, 2020 0.0075 0.0087 0.0075 0.0086 4,000 +0.00(+7.50%)
Oct 01, 2020 0.0087 0.0087 0.0080 0.0080 55,500 -0.00(-6.98%)
Sep 30, 2020 0.0075 0.0087 0.0071 0.0086 567,363 +0.00(+21.13%)
Sep 29, 2020 0.0080 0.0080 0.0071 0.0071 49,650 -0.00(-2.74%)
Sep 28, 2020 0.0091 0.0091 0.0060 0.0073 229,542 -0.00(-15.12%)
Sep 25, 2020 0.0070 0.0086 0.0070 0.0086 203,600 +0.00(+4.88%)
Sep 24, 2020 0.0087 0.0087 0.0070 0.0082 912,533 -0.00(-18.00%)
Sep 23, 2020 0.0100 0.0130 0.0076 0.0100 1,564,124 +0.00(+11.11%)
Sep 22, 2020 0.0090 0.0100 0.0090 0.0090 154,900 -0.00(-7.22%)
Sep 21, 2020 0.0095 0.0097 0.0095 0.0097 60,000 +0.00(+0.00%)
Sep 18, 2020 0.0079 0.0097 0.0079 0.0097 49,300 +0.00(+38.57%)
Sep 17, 2020 0.0069 0.0070 0.0069 0.0070 150,650 -0.00(-6.67%)
Sep 16, 2020 0.0075 0.0075 0.0075 0.0075 95,000 -0.00(-16.67%)
Sep 15, 2020 0.0082 0.0090 0.0075 0.0090 279,367 +0.00(+9.76%)
Sep 14, 2020 0.0092 0.0098 0.0082 0.0082 144,540 -0.00(-17.17%)
Sep 11, 2020 0.0082 0.0099 0.0075 0.0099 718,700 +0.00(+8.79%)
Sep 10, 2020 0.0066 0.0093 0.0062 0.0091 630,193 +0.00(+46.77%)
Sep 09, 2020 0.0067 0.0069 0.0062 0.0062 37,005 +0.00(+0.00%)
Sep 08, 2020 0.0062 0.0069 0.0062 0.0062 811,654 +0.00(+0.00%)
Sep 04, 2020 0.0070 0.0070 0.0062 0.0062 50,700 -0.00(-19.48%)
Sep 03, 2020 0.0079 0.0080 0.0060 0.0077 394,833 +0.00(+18.46%)
Sep 02, 2020 0.0065 0.0080 0.0053 0.0065 2,902,496 +0.00(+4.84%)
Sep 01, 2020 0.0072 0.0095 0.0060 0.0062 9,367,043 -0.00(-13.89%)
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.