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 (%)
Apr 28, 2017 0.0047 0.0067 0.0039 0.0060 1,494,000 +0.00(+27.66%)
Apr 27, 2017 0.0049 0.0055 0.0044 0.0047 1,218,066 -0.00(-17.54%)
Apr 26, 2017 0.0069 0.0069 0.0043 0.0057 3,373,646 -0.00(-17.39%)
Apr 25, 2017 0.0084 0.0099 0.0051 0.0069 6,379,143 -0.00(-14.81%)
Apr 24, 2017 0.0170 0.0170 0.0080 0.0081 5,551,664 -0.01(-46.23%)
Apr 21, 2017 0.0112 0.0170 0.0088 0.0151 5,281,880 +0.00(+43.47%)
Apr 20, 2017 0.0125 0.0180 0.0086 0.0105 10,421,933 +0.00(+10.53%)
Apr 19, 2017 0.0025 0.0095 0.0025 0.0095 11,263,092 +0.01(+280.00%)
Apr 18, 2017 0.0025 0.0025 0.0025 0.0025 100,001 -0.00(-24.24%)
Apr 17, 2017 0.0025 0.0034 0.0025 0.0033 151,687 +0.00(+10.00%)
Apr 13, 2017 0.0025 0.0034 0.0024 0.0030 4,772,932 +0.00(+30.43%)
Apr 12, 2017 0.0020 0.0023 0.0020 0.0023 774,000 +0.00(+15.00%)
Apr 11, 2017 0.0019 0.0020 0.0019 0.0020 20,053 +0.00(+8.11%)
Apr 03, 2017 0.0019 0.0019 0.0019 1 -0.00(-7.50%)
Mar 31, 2017 0.0020 0.0020 0.0020 0.0020 187,500 +0.00(+0.00%)
Mar 30, 2017 0.0020 0.0020 0.0020 0.0020 19,000 -0.00(-9.09%)
Mar 28, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Mar 27, 2017 0.0024 0.0025 0.0020 0.0025 880,400 +0.00(+4.17%)
Mar 24, 2017 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+26.32%)
Mar 22, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0019 86,321 -0.00(-21.49%)
Mar 20, 2017 0.0026 0.0026 0.0024 0.0024 20,000 +0.00(+21.00%)
Mar 17, 2017 0.0020 0.0020 0.0020 0.0020 50,000 -0.00(-23.08%)
Mar 16, 2017 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+0.00%)
Mar 15, 2017 0.0026 0.0026 0.0026 0.0026 80,000 +0.00(+0.00%)
Mar 14, 2017 0.0026 0.0026 0.0026 0.0026 11,000 +0.00(+2.36%)
Mar 13, 2017 0.0026 0.0026 0.0025 0.0025 12,148 +0.00(+1.60%)
Mar 10, 2017 0.0024 0.0026 0.0022 0.0025 343,926 +0.00(+25.00%)
Mar 09, 2017 0.0020 0.0028 0.0020 0.0020 1,020,341 +0.00(+18.20%)
Mar 08, 2017 0.0021 0.0021 0.0016 0.0017 90,347 -0.00(-19.43%)
Mar 07, 2017 0.0018 0.0021 0.0018 0.0021 1,099,076 +0.00(+16.67%)
Mar 06, 2017 0.0023 0.0024 0.0015 0.0018 3,101,973 -0.00(-21.74%)
Mar 03, 2017 0.0029 0.0029 0.0023 0.0023 165,800 +0.00(+0.00%)
Mar 02, 2017 0.0039 0.0039 0.0020 0.0023 1,532,857 -0.00(-34.29%)
Mar 01, 2017 0.0031 0.0035 0.0025 0.0035 1,365,300 +0.00(+6.58%)
Feb 28, 2017 0.0033 0.0033 0.0033 0.0033 333 -0.00(-6.17%)
Feb 27, 2017 0.0035 0.0039 0.0035 0.0035 763,000 -0.00(-5.41%)
Feb 24, 2017 0.0035 0.0039 0.0035 0.0037 120,000 -0.00(-7.50%)
Feb 23, 2017 0.0034 0.0040 0.0033 0.0040 1,578,400 +0.00(+21.21%)
Feb 22, 2017 0.0025 0.0033 0.0025 0.0033 2,155,900 +0.00(+22.22%)
Feb 21, 2017 0.0027 0.0027 0.0027 0.0027 119,850 +0.00(+0.00%)
Feb 17, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Feb 16, 2017 0.0023 0.0028 0.0023 0.0025 616,160 +0.00(+8.70%)
Feb 14, 2017 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Feb 13, 2017 0.0026 0.0029 0.0026 0.0028 515,009 -0.00(-3.45%)
Feb 10, 2017 0.0036 0.0042 0.0025 0.0029 675,801 -0.00(-19.44%)
Feb 09, 2017 0.0043 0.0043 0.0036 0.0036 1,070,716 -0.00(-14.29%)
Feb 08, 2017 0.0046 0.0046 0.0038 0.0042 3,192,180 -0.00(-4.55%)
Feb 07, 2017 0.0034 0.0047 0.0034 0.0044 9,093,946 +0.00(+33.33%)
Feb 06, 2017 0.0027 0.0036 0.0027 0.0033 2,456,864 +0.00(+13.79%)
Feb 03, 2017 0.0025 0.0029 0.0025 0.0029 106,160 +0.00(+7.41%)
Feb 02, 2017 0.0027 0.0029 0.0027 0.0027 358,000 +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.