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 (%)
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%)
Jul 11, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 30, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 29, 2016 0.0061 0.0061 0.0050 0.0050 3,473 -0.00(-16.67%)
Jun 28, 2016 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-1.64%)
Jun 24, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jun 16, 2016 0.0061 0.0061 0.0061 3 -0.00(-2.09%)
Jun 03, 2016 0.0062 0.0062 0.0062 0 +0.00(+3.83%)
Jun 02, 2016 0.0060 0.0060 0.0060 0.0060 9,000 +0.00(+20.00%)
May 23, 2016 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
May 19, 2016 0.0060 0.0060 0.0060 0 -0.00(-3.69%)
May 18, 2016 0.0070 0.0070 0.0062 0.0062 8,981 -0.00(-11.00%)
May 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
May 11, 2016 0.0060 0.0060 0.0060 0.0060 587 -0.00(-14.29%)
May 10, 2016 0.0070 0.0070 0.0070 0.0070 60,719 +0.00(+0.00%)
May 09, 2016 0.0070 0.0070 0.0070 0.0070 1,335 -0.00(-12.50%)
May 02, 2016 0.0080 0.0080 0.0080 0 +0.00(+32.01%)
Apr 28, 2016 0.0061 0.0061 0.0061 0 +0.00(+1.00%)
Apr 18, 2016 0.0060 0.0060 0.0060 0 -0.00(-19.95%)
Apr 07, 2016 0.0075 0.0075 0.0075 0 +0.00(+24.92%)
Apr 04, 2016 0.0060 0.0060 0.0060 0 -0.00(-19.95%)
Mar 22, 2016 0.0075 0.0075 0.0075 0 -0.00(-18.97%)
Mar 16, 2016 0.0092 0.0092 0.0092 0 -0.00(-26.00%)
Mar 09, 2016 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Mar 07, 2016 0.0125 0.0125 0.0125 0 +0.01(+87.97%)
Feb 18, 2016 0.0066 0.0066 0.0066 0 -0.01(-47.84%)
Feb 17, 2016 0.0127 0.0127 0.0127 0.0127 10,000 +0.01(+112.50%)
Feb 05, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 03, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 02, 2016 0.0060 0.0060 0.0060 0.0060 4,843 +0.00(+0.00%)
Jan 29, 2016 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jan 15, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 13, 2016 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Jan 12, 2016 0.0127 0.0140 0.0100 0.0110 62,945 +0.00(+83.33%)
Dec 31, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2015 0.0061 0.0061 0.0060 0.0060 31,000 -0.00(-1.64%)
Dec 22, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 16, 2015 0.0061 0.0061 0.0061 0 -0.00(-37.76%)
Dec 15, 2015 0.0098 0.0098 0.0098 0.0098 1,000 -0.01(-34.23%)
Dec 08, 2015 0.0149 0.0149 0.0149 0 +0.01(+52.04%)
Dec 07, 2015 0.0098 0.0098 0.0098 0.0098 4,900 -0.00(-2.00%)
Dec 02, 2015 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Dec 01, 2015 0.0099 0.0099 0.0099 0.0099 2,000 -0.00(-1.00%)
Nov 17, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 13, 2015 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Nov 09, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2015 0.0100 0.0200 0.0100 0.0200 7,330 +0.01(+51.52%)
Nov 04, 2015 0.0132 0.0132 0.0132 0 +0.00(+5.60%)
Nov 02, 2015 0.0125 0.0125 0.0125 200 +0.00(+4.17%)
Oct 30, 2015 0.0220 0.0220 0.0120 0.0120 24,948 -0.01(-45.45%)
Oct 27, 2015 0.0220 0.0220 0.0220 66 +0.00(+0.00%)
Oct 21, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 20, 2015 0.0110 0.0235 0.0100 0.0220 307,693 -0.00(-6.38%)
Oct 16, 2015 0.0235 0.0235 0.0235 0 +0.01(+38.24%)
Oct 15, 2015 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Oct 14, 2015 0.0220 0.0290 0.0160 0.0170 36,250 -0.01(-35.85%)
Oct 13, 2015 0.0100 0.0265 0.0100 0.0265 816 -0.00(-8.62%)
Oct 05, 2015 0.0290 0.0290 0.0290 0 +0.01(+39.76%)
Oct 01, 2015 0.0208 0.0208 0.0208 0 +0.00(+3.75%)
Sep 30, 2015 0.0200 0.0200 0.0200 0.0200 9,507 +0.00(+25.00%)
Sep 28, 2015 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+25.79%)
Sep 17, 2015 0.0159 0.0159 0.0159 0.0159 1,900 -0.01(-41.11%)
Sep 16, 2015 0.0159 0.0270 0.0159 0.0270 4,750 +0.00(+0.00%)
Sep 15, 2015 0.0159 0.0270 0.0159 0.0270 4,450 +0.01(+69.81%)
Sep 14, 2015 0.0159 0.0159 0.0159 0.0159 3,500 +0.00(+0.00%)
Sep 11, 2015 0.0200 0.0200 0.0159 0.0159 70,259 -0.00(-20.50%)
Sep 10, 2015 0.0270 0.0270 0.0200 0.0200 9,016 -0.01(-25.09%)
Sep 09, 2015 0.0260 0.0267 0.0250 0.0267 61,300 +0.00(+6.80%)
Sep 08, 2015 0.0270 0.0270 0.0250 0.0250 38,200 -0.01(-28.57%)
Sep 04, 2015 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Sep 03, 2015 0.0390 0.0390 0.0320 0.0390 11,400 +0.01(+56.00%)
Sep 02, 2015 0.0400 0.0400 0.0250 0.0250 33,811 -0.01(-37.50%)
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.