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 (%)
Jun 30, 2017 0.0036 0.0027 0.0036 660,000 +0.00(+2.62%)
Jun 29, 2017 0.0040 0.0040 0.0032 0.0035 529,896 -0.00(-18.98%)
Jun 28, 2017 0.0031 0.0050 0.0030 0.0043 5,158,563 +0.00(+31.21%)
Jun 27, 2017 0.0031 0.0035 0.0031 0.0033 410,000 -0.00(-5.71%)
Jun 26, 2017 0.0031 0.0035 0.0031 0.0035 80,000 -0.00(-2.78%)
Jun 23, 2017 0.0037 0.0037 0.0030 0.0036 224,173 -0.00(-2.70%)
Jun 22, 2017 0.0037 0.0037 0.0037 0.0037 27,033 +0.00(+0.00%)
Jun 21, 2017 0.0038 0.0038 0.0037 0.0037 40,100 -0.00(-2.63%)
Jun 20, 2017 0.0036 0.0038 0.0030 0.0038 129,460 +0.00(+0.00%)
Jun 15, 2017 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Jun 14, 2017 0.0030 0.0037 0.0030 0.0037 134,900 -0.00(-2.63%)
Jun 13, 2017 0.0029 0.0038 0.0029 0.0038 119,950 +0.00(+8.57%)
Jun 12, 2017 0.0035 0.0035 0.0035 0.0035 30,800 -0.00(-5.41%)
Jun 09, 2017 0.0036 0.0038 0.0030 0.0037 231,500 -0.00(-2.63%)
Jun 08, 2017 0.0033 0.0038 0.0030 0.0038 210,849 +0.00(+2.70%)
Jun 07, 2017 0.0032 0.0039 0.0032 0.0037 134,719 -0.00(-1.04%)
Jun 06, 2017 0.0030 0.0039 0.0030 0.0037 145,000 -0.00(-4.13%)
Jun 05, 2017 0.0031 0.0039 0.0031 0.0039 24,819 +0.00(+0.00%)
Jun 02, 2017 0.0035 0.0045 0.0028 0.0039 2,273,573 +0.00(+4.00%)
Jun 01, 2017 0.0037 0.0037 0.0037 0.0037 200 -0.00(-16.67%)
May 30, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 26, 2017 0.0033 0.0045 0.0031 0.0045 583,911 +0.00(+36.36%)
May 25, 2017 0.0033 0.0033 0.0033 0.0033 60,000 -0.00(-17.50%)
May 24, 2017 0.0040 0.0040 0.0030 0.0040 364,000 -0.00(-11.11%)
May 23, 2017 0.0046 0.0046 0.0040 0.0045 324,070 -0.00(-6.25%)
May 22, 2017 0.0048 0.0050 0.0040 0.0048 737,600 +0.00(+2.13%)
May 19, 2017 0.0042 0.0050 0.0038 0.0047 725,716 +0.00(+0.00%)
May 18, 2017 0.0040 0.0047 0.0038 0.0047 2,401,877 +0.00(+20.51%)
May 17, 2017 0.0042 0.0042 0.0027 0.0039 2,788,930 -0.00(-3.44%)
May 16, 2017 0.0029 0.0042 0.0027 0.0040 1,936,698 +0.00(+55.35%)
May 15, 2017 0.0033 0.0033 0.0026 0.0026 1,304,157 -0.00(-21.21%)
May 12, 2017 0.0033 0.0033 0.0033 0.0033 30,000 +0.00(+6.45%)
May 11, 2017 0.0032 0.0032 0.0024 0.0031 1,083,133 -0.00(-3.13%)
May 10, 2017 0.0032 0.0032 0.0032 0.0032 99,900 -0.00(-20.00%)
May 09, 2017 0.0040 0.0040 0.0032 0.0040 90,504 +0.00(+0.00%)
May 08, 2017 0.0032 0.0040 0.0029 0.0040 313,417 +0.00(+29.03%)
May 05, 2017 0.0039 0.0039 0.0031 0.0031 110,000 -0.00(-3.13%)
May 04, 2017 0.0031 0.0032 0.0031 0.0032 96,380 +0.00(+3.23%)
May 03, 2017 0.0041 0.0041 0.0031 0.0031 152,000 +0.00(+0.00%)
May 02, 2017 0.0040 0.0043 0.0031 0.0031 1,136,649 -0.00(-32.61%)
May 01, 2017 0.0045 0.0060 0.0043 0.0046 524,481 -0.00(-23.33%)
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%)
Feb 01, 2017 0.0022 0.0027 0.0022 0.0027 1,563,700 +0.00(+17.39%)
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%)
Nov 01, 2016 0.0025 0.0027 0.0025 0.0027 300,000 +0.00(+8.00%)
Oct 31, 2016 0.0025 0.0025 0.0025 0.0025 400,000 -0.00(-28.57%)
Oct 28, 2016 0.0035 0.0035 0.0024 0.0035 402,473 +0.00(+2.94%)
Oct 27, 2016 0.0039 0.0039 0.0027 0.0034 220,605 -0.00(-5.56%)
Oct 26, 2016 0.0028 0.0036 0.0028 0.0036 1,708,207 +0.00(+28.57%)
Oct 25, 2016 0.0025 0.0030 0.0021 0.0028 19,418,214 +0.00(+12.00%)
Oct 24, 2016 0.0025 0.0025 0.0025 0.0025 149,299 +0.00(+0.00%)
Oct 21, 2016 0.0025 0.0025 0.0025 0.0025 400 +0.00(+0.00%)
Oct 20, 2016 0.0025 0.0025 0.0025 0.0025 174,549 -0.00(-34.21%)
Oct 19, 2016 0.0030 0.0042 0.0025 0.0038 1,882,143 -0.00(-9.52%)
Oct 18, 2016 0.0050 0.0153 0.0022 0.0042 5,361,470 +0.00(+5.00%)
Oct 17, 2016 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+33.33%)
Oct 05, 2016 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Oct 03, 2016 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 30, 2016 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Sep 29, 2016 0.0060 0.0060 0.0025 0.0030 221,700 -0.00(-57.14%)
Sep 28, 2016 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+7.69%)
Sep 27, 2016 0.0065 0.0065 0.0065 0.0065 100 +0.00(+0.00%)
Sep 26, 2016 0.0065 0.0065 0.0065 0.0065 100 -0.00(-7.14%)
Sep 22, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Sep 19, 2016 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Sep 16, 2016 0.0070 0.0070 0.0055 0.0070 319,900 +0.00(+0.00%)
Sep 15, 2016 0.0060 0.0070 0.0040 0.0070 290,033 +0.00(+16.67%)
Sep 14, 2016 0.0070 0.0070 0.0050 0.0060 234,800 -0.00(-14.29%)
Sep 13, 2016 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+1.45%)
Sep 12, 2016 0.0070 0.0070 0.0069 0.0069 29,000 +0.00(+0.00%)
Sep 08, 2016 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Sep 07, 2016 0.0060 0.0060 0.0060 0.0060 9,058 -0.00(-14.29%)
Sep 01, 2016 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Aug 23, 2016 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Aug 17, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 16, 2016 0.0065 0.0070 0.0065 0.0070 27,558 +0.00(+0.00%)
Aug 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Aug 05, 2016 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Aug 03, 2016 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Aug 02, 2016 0.0060 0.0060 0.0060 0.0060 56,084 -0.00(-18.92%)
Aug 01, 2016 0.0074 0.0074 0.0074 0.0074 13,000 +0.00(+0.00%)
Jul 29, 2016 0.0075 0.0075 0.0074 0.0074 31,000 +0.00(+48.00%)
Jul 21, 2016 0.0050 0.0050 0.0050 84 +0.00(+0.00%)
Jul 20, 2016 0.0050 0.0050 0.0050 0.0050 1,900 +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.