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 (%)
Feb 25, 2015 0.4200 0.4200 0.4200 0 -0.09(-17.65%)
Feb 24, 2015 0.4000 0.5100 0.4000 0.5100 47,649 +0.01(+2.00%)
Feb 20, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 19, 2015 0.4800 0.5100 0.3300 0.5100 23,030 +0.00(+0.00%)
Feb 18, 2015 0.4900 0.5100 0.4900 0.5100 21,536 +0.00(+0.00%)
Feb 17, 2015 0.4400 0.5100 0.4400 0.5100 4,533 +0.00(+0.00%)
Feb 13, 2015 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Feb 10, 2015 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Feb 09, 2015 0.4205 0.5400 0.3100 0.5100 427,032 +0.00(+0.00%)
Feb 06, 2015 0.5100 0.5100 0.5100 0.5100 744 -0.06(-10.53%)
Feb 03, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.18%)
Feb 02, 2015 0.5690 0.5690 0.5690 0.5690 279 +0.00(+0.00%)
Jan 30, 2015 0.5200 0.5690 0.5200 0.5690 1,200 +0.07(+13.80%)
Jan 29, 2015 0.6000 0.6000 0.5000 0.5000 1,200 -0.01(-1.96%)
Jan 27, 2015 0.5100 0.5100 0.5100 5 -0.08(-13.56%)
Jan 26, 2015 0.5900 0.6000 0.5700 0.5900 13,100 +0.07(+13.46%)
Jan 23, 2015 0.5100 0.5200 0.4800 0.5200 19,805 -0.07(-11.86%)
Jan 22, 2015 0.5100 0.5900 0.5100 0.5900 1,533 -0.01(-1.67%)
Jan 21, 2015 0.5900 0.6100 0.5898 0.6000 1,786 +0.11(+22.45%)
Jan 16, 2015 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jan 15, 2015 0.6500 0.7000 0.4600 0.4600 38,519 -0.24(-34.29%)
Jan 14, 2015 0.6000 0.7000 0.5400 0.7000 18,089 +0.10(+16.67%)
Jan 13, 2015 0.6000 0 +0.10(+20.00%)
Jan 12, 2015 0.3900 0.5100 0.3400 0.5000 45,833 +0.11(+28.21%)
Jan 09, 2015 0.4000 0.4000 0.3000 0.3900 8,028 -0.01(-2.50%)
Jan 08, 2015 0.4000 0.4000 0.3800 0.4000 700 +0.14(+52.67%)
Jan 07, 2015 0.2620 0.2620 0.2620 0.2620 120 +0.01(+4.80%)
Jan 05, 2015 0.2500 0.2500 0.2500 20 +0.04(+19.05%)
Dec 30, 2014 0.2100 0.2100 0.2100 0 -0.19(-47.50%)
Dec 29, 2014 0.2100 0.4000 0.2100 0.4000 3,990 -0.01(-2.44%)
Dec 26, 2014 0.4100 0.4100 0.2000 0.4100 971 +0.00(+0.00%)
Dec 22, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 18, 2014 0.4100 0.4100 0.4100 0 +0.06(+17.14%)
Dec 17, 2014 0.3850 0.4500 0.3000 0.3500 11,129 +0.10(+40.00%)
Dec 16, 2014 0.2500 0.2500 0.2500 0.2500 1,330 +0.00(+0.00%)
Dec 15, 2014 0.2600 0.2600 0.2500 0.2500 1,750 -0.10(-28.57%)
Dec 10, 2014 0.3500 0.3500 0.3500 75 +0.00(+0.00%)
Dec 09, 2014 0.3500 0.3500 0.3500 0.3500 237 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3300 0.3500 7,174 +0.00(+0.00%)
Dec 04, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2014 0.4000 0.4000 0.3500 0.3500 6,413 +0.02(+6.06%)
Dec 02, 2014 0.3220 0.3300 0.3200 0.3300 4,634 +0.01(+3.13%)
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.