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 31, 2019 0.0030 0.0030 0.0030 40 +0.00(+0.00%)
Jan 30, 2019 0.0024 0.0030 0.0024 0.0030 1,336 +0.00(+0.00%)
Jan 28, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 25, 2019 0.0027 0.0030 0.0027 0.0030 1,100 +0.00(+0.00%)
Jan 24, 2019 0.0030 0.0030 0.0030 0.0030 14,300 +0.00(+0.00%)
Jan 22, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 17, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 16, 2019 0.0030 0.0030 0.0030 0.0030 8,000 +0.00(+25.00%)
Jan 15, 2019 0.0024 0.0024 0.0024 0.0024 13,044 -0.00(-20.00%)
Jan 11, 2019 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jan 10, 2019 0.0029 0.0029 0.0029 0.0029 49,000 -0.00(-3.33%)
Jan 07, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 02, 2019 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 31, 2018 0.0029 0.0029 0.0029 0.0029 1,000 +0.00(+0.00%)
Dec 28, 2018 0.0029 0.0029 0.0029 0.0029 600 +0.00(+11.54%)
Dec 21, 2018 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Dec 17, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 14, 2018 0.0027 0.0027 0.0027 0.0027 250,000 +0.00(+0.00%)
Dec 13, 2018 0.0027 0.0027 0.0027 0.0027 133 +0.00(+0.00%)
Dec 12, 2018 0.0027 0.0027 0.0027 53 +0.00(+0.00%)
Nov 30, 2018 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Nov 28, 2018 0.0030 0.0030 0.0030 0 -0.00(-33.33%)
Nov 23, 2018 0.0045 0.0045 0.0045 0 +0.00(+66.67%)
Nov 19, 2018 0.0027 0.0027 0.0027 0 -0.00(-25.00%)
Nov 16, 2018 0.0027 0.0036 0.0027 0.0036 120,000 +0.00(+5.88%)
Nov 15, 2018 0.0027 0.0040 0.0027 0.0034 120,400 +0.00(+25.93%)
Nov 14, 2018 0.0027 0.0027 0.0027 0.0027 200 -0.00(-3.57%)
Nov 12, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Nov 06, 2018 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Nov 01, 2018 0.0036 0.0036 0.0036 0 +0.00(+16.13%)
Oct 31, 2018 0.0031 0.0031 0.0031 13 +0.00(+0.00%)
Oct 29, 2018 0.0031 0.0031 0.0031 0 -0.00(-26.19%)
Oct 26, 2018 0.0042 0.0042 0.0042 0.0042 100 +0.00(+35.48%)
Oct 25, 2018 0.0031 0.0031 0.0031 0.0031 100 -0.00(-3.13%)
Oct 23, 2018 0.0032 0.0032 0.0032 0 -0.00(-28.89%)
Oct 22, 2018 0.0045 0.0045 0.0045 0.0045 644 +0.00(+0.00%)
Oct 19, 2018 0.0050 0.0050 0.0045 0.0045 209,600 +0.00(+25.00%)
Oct 17, 2018 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Oct 12, 2018 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Oct 09, 2018 0.0027 0.0027 0.0027 0 -0.00(-20.59%)
Oct 04, 2018 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Oct 03, 2018 0.0030 0.0036 0.0030 0.0036 212,110 +0.00(+0.00%)
Sep 27, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Sep 24, 2018 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Sep 21, 2018 0.0031 0.0031 0.0030 0.0030 110,000 -0.00(-21.05%)
Sep 19, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Sep 17, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Sep 12, 2018 0.0039 0.0039 0.0039 0 +0.00(+25.81%)
Sep 06, 2018 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Sep 05, 2018 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Sep 04, 2018 0.0036 0.0040 0.0032 0.0040 26,272 +0.00(+25.00%)
Aug 31, 2018 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Aug 30, 2018 0.0030 0.0030 0.0030 1 +0.00(+0.00%)
Aug 29, 2018 0.0030 0.0030 0.0030 0.0030 5,785 -0.00(-25.00%)
Aug 28, 2018 0.0040 0.0040 0.0040 0.0040 260,000 +0.00(+14.29%)
Aug 27, 2018 0.0035 0.0035 0.0035 0.0035 165,002 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 17, 2018 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 16, 2018 0.0031 0.0031 0.0031 0.0031 110 +0.00(+14.81%)
Aug 15, 2018 0.0028 0.0028 0.0027 0.0027 3,715 -0.00(-15.62%)
Aug 14, 2018 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+14.29%)
Aug 13, 2018 0.0028 0.0029 0.0028 0.0028 264,171 -0.00(-20.00%)
Aug 10, 2018 0.0032 0.0035 0.0032 0.0035 40,000 +0.00(+0.00%)
Aug 09, 2018 0.0028 0.0035 0.0028 0.0035 209,700 +0.00(+25.00%)
Aug 08, 2018 0.0028 0.0028 0.0028 0.0028 1,000 +0.00(+0.00%)
Aug 03, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 26, 2018 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 24, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+3.23%)
Jul 19, 2018 0.0031 0.0031 0.0031 0 -0.00(-20.51%)
Jul 16, 2018 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Jul 13, 2018 0.0030 0.0030 0.0030 0.0030 200,000 -0.00(-23.08%)
Jul 12, 2018 0.0027 0.0039 0.0027 0.0039 228,000 +0.00(+56.00%)
Jul 11, 2018 0.0025 0.0025 0.0025 0.0025 390 -0.00(-46.81%)
Jul 10, 2018 0.0037 0.0047 0.0037 0.0047 50,000 +0.00(+56.67%)
Jul 09, 2018 0.0040 0.0040 0.0030 0.0030 414,221 -0.00(-24.05%)
Jul 05, 2018 0.0040 0.0040 0.0040 0 -0.00(-21.00%)
Jul 03, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 02, 2018 0.0032 0.0050 0.0032 0.0050 3,017 -0.00(-7.41%)
Jun 29, 2018 0.0039 0.0054 0.0032 0.0054 161,265 -0.00(-1.82%)
Jun 25, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.00%)
Jun 22, 2018 0.0039 0.0055 0.0039 0.0053 61,143 -0.00(-2.91%)
Jun 18, 2018 0.0055 0.0055 0.0055 142 +0.00(+1.85%)
Jun 14, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jun 13, 2018 0.0041 0.0054 0.0041 0.0054 50,000 -0.00(-4.09%)
Jun 08, 2018 0.0056 0.0056 0.0056 0 +0.00(+10.61%)
Jun 07, 2018 0.0046 0.0052 0.0041 0.0051 79,900 +0.00(+1.80%)
Jun 05, 2018 0.0050 0.0050 0.0050 66 +0.00(+0.00%)
Jun 04, 2018 0.0044 0.0050 0.0044 0.0050 50,000 +0.00(+25.00%)
Jun 01, 2018 0.0052 0.0052 0.0040 0.0040 52,800 +0.00(+0.00%)
May 31, 2018 0.0040 0.0052 0.0040 0.0040 74,000 -0.00(-25.93%)
May 29, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 23, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 22, 2018 0.0040 0.0054 0.0040 0.0054 287,698 +0.00(+0.00%)
May 21, 2018 0.0057 0.0057 0.0054 0.0054 3,000 -0.00(-5.26%)
May 18, 2018 0.0058 0.0058 0.0040 0.0057 166,300 -0.00(-5.00%)
May 16, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2018 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
May 11, 2018 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+12.50%)
May 10, 2018 0.0060 0.0060 0.0050 0.0056 78,174 -0.00(-10.83%)
May 09, 2018 0.0045 0.0065 0.0033 0.0063 607,000 -0.00(-7.65%)
May 08, 2018 0.0069 0.0069 0.0052 0.0068 15,250 -0.00(-2.86%)
May 07, 2018 0.0058 0.0070 0.0058 0.0070 31,999 +0.00(+7.69%)
May 04, 2018 0.0070 0.0070 0.0048 0.0065 2,304,274 -0.00(-7.14%)
May 03, 2018 0.0054 0.0070 0.0052 0.0070 5,491,756 +0.00(+27.27%)
May 01, 2018 0.0055 0.0055 0.0055 9 +0.00(+0.00%)
Apr 30, 2018 0.0055 0.0055 0.0055 0.0055 2,500 +0.00(+0.00%)
Apr 27, 2018 0.0045 0.0055 0.0040 0.0055 50,300 +0.00(+0.00%)
Apr 26, 2018 0.0055 0.0055 0.0045 0.0055 46,000 +0.00(+0.00%)
Apr 23, 2018 0.0055 0.0055 0.0055 0 +0.00(+19.57%)
Apr 19, 2018 0.0046 0.0046 0.0046 0 -0.00(-6.12%)
Apr 18, 2018 0.0047 0.0049 0.0032 0.0049 812,964 +0.00(+6.06%)
Apr 17, 2018 0.0039 0.0047 0.0039 0.0046 100,005 -0.00(-1.70%)
Apr 16, 2018 0.0047 0.0047 0.0047 0.0047 20,150 -0.00(-4.08%)
Apr 13, 2018 0.0043 0.0049 0.0043 0.0049 100,000 +0.00(+8.89%)
Apr 12, 2018 0.0050 0.0050 0.0040 0.0045 535,000 -0.00(-10.00%)
Apr 11, 2018 0.0065 0.0065 0.0050 0.0050 18,665 -0.00(-9.09%)
Apr 10, 2018 0.0055 0.0057 0.0036 0.0055 229,700 +0.00(+0.00%)
Apr 09, 2018 0.0055 0.0055 0.0040 0.0055 26,434 +0.00(+10.00%)
Apr 06, 2018 0.0033 0.0053 0.0033 0.0050 79,754 -0.00(-7.06%)
Apr 03, 2018 0.0054 0.0054 0.0054 50 -0.00(-2.18%)
Apr 02, 2018 0.0045 0.0055 0.0045 0.0055 245,000 +0.00(+13.40%)
Mar 28, 2018 0.0049 0.0049 0.0049 0 -0.00(-3.00%)
Mar 27, 2018 0.0043 0.0050 0.0043 0.0050 20,250 +0.00(+0.00%)
Mar 26, 2018 0.0055 0.0056 0.0035 0.0050 1,055,300 -0.00(-7.41%)
Mar 23, 2018 0.0045 0.0054 0.0044 0.0054 90,100 +0.00(+20.00%)
Mar 22, 2018 0.0048 0.0048 0.0045 0.0045 61,566 +0.00(+0.00%)
Mar 21, 2018 0.0032 0.0048 0.0032 0.0045 30,800 +0.00(+9.76%)
Mar 20, 2018 0.0046 0.0046 0.0041 0.0041 463,010 -0.00(-6.82%)
Mar 19, 2018 0.0038 0.0052 0.0030 0.0044 1,203,300 +0.00(+15.79%)
Mar 16, 2018 0.0038 0.0038 0.0038 0.0038 36,000 +0.00(+2.15%)
Mar 15, 2018 0.0038 0.0038 0.0030 0.0037 35,000 -0.00(-2.11%)
Mar 14, 2018 0.0038 0.0038 0.0038 0.0038 100 +0.00(+2.70%)
Mar 13, 2018 0.0028 0.0037 0.0028 0.0037 39,964 +0.00(+0.00%)
Mar 12, 2018 0.0037 0.0037 0.0037 0.0037 28,700 +0.00(+0.00%)
Mar 09, 2018 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Mar 08, 2018 0.0037 0.0037 0.0035 0.0035 228,036 -0.00(-6.91%)
Mar 07, 2018 0.0030 0.0038 0.0030 0.0038 888,200 +0.00(+13.94%)
Mar 05, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Mar 02, 2018 0.0027 0.0033 0.0027 0.0033 79,600 +0.00(+22.22%)
Mar 01, 2018 0.0038 0.0038 0.0027 0.0027 251,090 -0.00(-18.18%)
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%)
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.