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 (%)
Jul 31, 2015 0.0221 0.0221 0.0221 0.0221 350 +0.00(+0.00%)
Jul 30, 2015 0.0250 0.0250 0.0221 0.0221 41,000 +0.00(+0.45%)
Jul 28, 2015 0.0220 0.0220 0.0220 0 -0.01(-22.81%)
Jul 27, 2015 0.0285 0.0285 0.0285 0.0285 5,000 +0.01(+42.50%)
Jul 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+32.45%)
Jul 21, 2015 0.0151 0.0151 0.0151 0 -0.01(-46.83%)
Jul 20, 2015 0.0151 0.0284 0.0151 0.0284 21,976 +0.01(+31.48%)
Jul 17, 2015 0.0216 0.0216 0.0216 0.0216 300 -0.01(-23.94%)
Jul 16, 2015 0.0207 0.0284 0.0207 0.0284 9,900 +0.01(+42.00%)
Jul 15, 2015 0.0200 0.0200 0.0200 0.0200 6,942 +0.00(+0.00%)
Jul 14, 2015 0.0200 0.0200 0.0199 0.0200 30,788 +0.00(+0.00%)
Jul 13, 2015 0.0201 0.0201 0.0200 0.0200 50,005 -0.01(-28.57%)
Jul 10, 2015 0.0201 0.0290 0.0201 0.0280 42,630 -0.00(-3.45%)
Jul 09, 2015 0.0390 0.0450 0.0260 0.0290 339,232 -0.01(-27.14%)
Jul 07, 2015 0.0398 0.0398 0.0398 0 +0.01(+32.23%)
Jul 06, 2015 0.0375 0.0399 0.0301 0.0301 69,866 -0.01(-24.75%)
Jul 02, 2015 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
Jul 01, 2015 0.0410 0.0410 0.0405 0.0405 55,218 -0.00(-1.22%)
Jun 30, 2015 0.0430 0.0430 0.0410 0.0410 900 -0.00(-8.69%)
Jun 29, 2015 0.0460 0.0460 0.0405 0.0449 65,266 -0.00(-0.22%)
Jun 26, 2015 0.0440 0.0450 0.0440 0.0450 45,246 +0.00(+11.11%)
Jun 25, 2015 0.0405 0.0405 0.0405 0.0405 10,910 +0.00(+0.00%)
Jun 24, 2015 0.0405 0.0405 0.0405 0.0405 11,400 +0.00(+0.00%)
Jun 23, 2015 0.0405 0.0405 0.0405 0.0405 8,202 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0405 0.0405 5,000 -0.00(-10.00%)
Jun 19, 2015 0.0450 0.0450 0.0450 0.0450 110 -0.01(-10.00%)
Jun 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+23.46%)
Jun 16, 2015 0.0405 0.0405 0.0405 0.0405 1,000 +0.00(+0.00%)
Jun 15, 2015 0.0405 0.0405 0.0405 0.0405 6,245 -0.00(-6.90%)
Jun 11, 2015 0.0435 0.0435 0.0435 0 -0.00(-5.43%)
Jun 10, 2015 0.0430 0.0465 0.0430 0.0460 85,000 -0.00(-8.00%)
Jun 09, 2015 0.0465 0.0500 0.0465 0.0500 6,700 +0.00(+6.38%)
Jun 08, 2015 0.0500 0.0500 0.0420 0.0470 22,500 -0.00(-6.00%)
Jun 05, 2015 0.0525 0.0525 0.0400 0.0500 30,000 -0.00(-9.09%)
Jun 04, 2015 0.0500 0.0550 0.0500 0.0550 10,023 +0.00(+10.00%)
Jun 03, 2015 0.0400 0.0500 0.0400 0.0500 33,740 +0.01(+23.46%)
Jun 02, 2015 0.0400 0.0405 0.0400 0.0405 15,360 -0.02(-37.69%)
Jun 01, 2015 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
May 29, 2015 0.0400 0.0690 0.0400 0.0650 32,082 +0.00(+1.56%)
May 28, 2015 0.0650 0.0650 0.0402 0.0640 11,603 +0.01(+25.49%)
May 27, 2015 0.0466 0.0670 0.0466 0.0510 389,996 -0.00(-1.92%)
May 26, 2015 0.0520 0.0520 0.0450 0.0520 29,149 -0.00(-0.97%)
May 22, 2015 0.0525 0.0525 0.0525 0 -0.01(-12.48%)
May 21, 2015 0.1125 0.1200 0.0500 0.0600 1,931,307 -0.01(-14.29%)
May 20, 2015 0.0900 0.1000 0.0700 0.0700 52,719 -0.03(-30.00%)
May 19, 2015 0.1000 0.1000 0.0850 0.1000 13,311 +0.00(+0.00%)
May 18, 2015 0.0700 0.1200 0.0700 0.1000 50,195 +0.00(+0.00%)
May 15, 2015 0.1000 0.1300 0.0700 0.1000 57,248 -0.03(-23.08%)
May 14, 2015 0.1300 0.1400 0.0800 0.1300 146,180 -0.01(-7.14%)
May 13, 2015 0.1155 0.1400 0.1000 0.1400 145,570 +0.04(+33.33%)
May 12, 2015 0.1390 0.1390 0.0800 0.1050 174,838 -0.04(-25.00%)
May 11, 2015 0.0800 0.1500 0.0700 0.1400 33,754 -0.01(-6.67%)
May 08, 2015 0.2300 0.3000 0.0800 0.1500 1,257,213 -0.08(-34.78%)
May 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 05, 2015 0.2700 0.3096 0.2110 0.2300 47,008 -0.04(-14.81%)
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.