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 (%)
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%)
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.