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 (%)
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%)
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.