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 28, 2018 0.0033 0.0038 0.0033 0.0033 595,000 +0.00(+10.00%)
Feb 27, 2018 0.0029 0.0033 0.0027 0.0030 280,300 -0.00(-18.92%)
Feb 23, 2018 0.0037 0.0037 0.0037 33 -0.00(-2.63%)
Feb 20, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Feb 16, 2018 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Feb 14, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.53%)
Feb 09, 2018 0.0042 0.0042 0.0042 0 -0.00(-17.84%)
Feb 08, 2018 0.0051 0.0051 0.0051 0.0051 4,000 +0.00(+6.25%)
Feb 07, 2018 0.0040 0.0048 0.0040 0.0048 14,999 -0.00(-8.92%)
Feb 06, 2018 0.0035 0.0053 0.0032 0.0053 172,022 +0.00(+50.57%)
Feb 05, 2018 0.0048 0.0048 0.0035 0.0035 402,122 -0.00(-28.57%)
Feb 02, 2018 0.0060 0.0060 0.0032 0.0049 436,129 -0.00(-9.59%)
Feb 01, 2018 0.0059 0.0060 0.0047 0.0054 461,091 -0.00(-8.75%)
Jan 31, 2018 0.0051 0.0065 0.0035 0.0059 3,757,162 +0.00(+6.07%)
Jan 30, 2018 0.0032 0.0056 0.0030 0.0056 2,753,456 +0.00(+69.70%)
Jan 29, 2018 0.0034 0.0034 0.0022 0.0033 583,000 -0.00(-2.94%)
Jan 26, 2018 0.0030 0.0034 0.0030 0.0034 140,000 +0.00(+0.00%)
Jan 23, 2018 0.0034 0.0034 0.0034 12 +0.00(+0.00%)
Jan 22, 2018 0.0025 0.0034 0.0022 0.0034 236,577 +0.00(+0.00%)
Jan 19, 2018 0.0034 0.0034 0.0034 0.0034 180 +0.00(+0.00%)
Jan 18, 2018 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
Jan 16, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jan 11, 2018 0.0035 0.0035 0.0035 0 +0.00(+7.69%)
Jan 10, 2018 0.0035 0.0040 0.0032 0.0032 111,100 -0.00(-7.14%)
Jan 05, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 04, 2018 0.0045 0.0045 0.0022 0.0035 175,767 -0.00(-16.27%)
Jan 03, 2018 0.0022 0.0042 0.0022 0.0042 144,906 +0.00(+34.84%)
Jan 02, 2018 0.0030 0.0031 0.0022 0.0031 1,038,910 +0.00(+6.90%)
Dec 29, 2017 0.0029 0.0029 0.0029 0 -0.00(-14.71%)
Dec 28, 2017 0.0021 0.0034 0.0021 0.0034 21,700 -0.00(-2.86%)
Dec 27, 2017 0.0027 0.0035 0.0024 0.0035 790,142 -0.00(-10.26%)
Dec 21, 2017 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Dec 19, 2017 0.0040 0.0040 0.0040 100 +0.00(+24.22%)
Dec 18, 2017 0.0029 0.0040 0.0024 0.0032 238,083 -0.00(-21.46%)
Dec 15, 2017 0.0041 0.0049 0.0031 0.0041 1,816,774 +0.00(+5.13%)
Dec 14, 2017 0.0033 0.0044 0.0022 0.0039 511,967 +0.00(+40.29%)
Dec 13, 2017 0.0036 0.0044 0.0020 0.0028 1,853,091 -0.00(-24.86%)
Dec 12, 2017 0.0022 0.0037 0.0022 0.0037 110,000 -0.00(-7.50%)
Dec 11, 2017 0.0026 0.0040 0.0026 0.0040 55,006 -0.00(-9.09%)
Dec 07, 2017 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Dec 06, 2017 0.0034 0.0044 0.0023 0.0044 30,000 +0.00(+0.00%)
Dec 04, 2017 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
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.