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 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%)
May 04, 2015 0.2501 0.2701 0.2501 0.2700 5,654 -0.12(-30.77%)
Apr 29, 2015 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
Apr 28, 2015 0.3000 0.3000 0.2800 0.2800 6,000 -0.03(-9.68%)
Apr 27, 2015 0.3300 0.4000 0.2501 0.3100 70,086 -0.04(-11.43%)
Apr 24, 2015 0.3000 0.3500 0.3000 0.3500 31,390 +0.04(+12.90%)
Apr 22, 2015 0.3100 0.3100 0.3100 160 -0.09(-22.50%)
Apr 20, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Apr 17, 2015 0.3500 0.5000 0.2999 0.3600 8,502 +0.01(+2.86%)
Apr 16, 2015 0.3000 0.5000 0.3000 0.3500 87,080 -0.12(-25.53%)
Apr 15, 2015 0.5100 0.5100 0.3500 0.4700 5,500 +0.19(+67.86%)
Apr 14, 2015 0.2800 0.2800 0.2800 0.2800 6,850 -0.17(-37.78%)
Apr 10, 2015 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Apr 09, 2015 0.3500 0.3500 0.3500 0.3500 8,200 -0.12(-25.53%)
Apr 08, 2015 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Apr 07, 2015 0.4400 0.4800 0.3520 0.4800 5,600 +0.08(+19.70%)
Apr 06, 2015 0.4010 0.4010 0.4010 0.4010 1,000 -0.04(-8.66%)
Apr 02, 2015 0.4390 0.4390 0.4390 0 -0.07(-13.92%)
Apr 01, 2015 0.5600 0.5600 0.5100 0.5100 10,850 -0.09(-15.00%)
Mar 31, 2015 0.6200 0.6200 0.6000 0.6000 16,830 -0.05(-7.69%)
Mar 30, 2015 0.6500 0.6500 0.6500 0.6500 17,061 +0.05(+8.33%)
Mar 27, 2015 0.6500 0.6500 0.6000 0.6000 25,400 +0.00(+0.00%)
Mar 26, 2015 0.6500 0.6700 0.6000 0.6000 66,222 -0.10(-14.29%)
Mar 25, 2015 0.6301 0.8000 0.6301 0.7000 6,898 +0.07(+11.09%)
Mar 24, 2015 0.6601 0.6601 0.6301 0.6301 984 -0.03(-4.53%)
Mar 23, 2015 0.6500 0.6700 0.6500 0.6600 45,000 -0.04(-5.71%)
Mar 20, 2015 0.7500 0.7500 0.5951 0.7000 27,192 +0.01(+1.45%)
Mar 19, 2015 0.7600 0.7600 0.6101 0.6900 76,983 -0.07(-9.21%)
Mar 18, 2015 0.5400 0.7600 0.5400 0.7600 78,350 +0.21(+38.18%)
Mar 17, 2015 0.5151 0.5500 0.5151 0.5500 71,875 +0.01(+1.85%)
Mar 16, 2015 0.5399 0.5400 0.5151 0.5400 67,172 +0.01(+1.89%)
Mar 13, 2015 0.5000 0.5400 0.5000 0.5300 59,603 +0.06(+12.77%)
Mar 12, 2015 0.5100 0.5100 0.4700 0.4700 49,703 -0.04(-7.84%)
Mar 11, 2015 0.3680 0.5100 0.3680 0.5100 50,411 +0.07(+15.91%)
Mar 09, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.02%)
Mar 06, 2015 0.4026 0.4399 0.4026 0.4399 1,004 +0.09(+25.69%)
Mar 05, 2015 0.3500 0.3500 0.3500 0.3500 2,553 -0.00(-0.14%)
Mar 04, 2015 0.3500 0.3505 0.3500 0.3505 4,400 -0.07(-16.65%)
Mar 03, 2015 0.4205 0.4205 0.4200 0.4205 267 +0.00(+0.12%)
Mar 02, 2015 0.4201 0.4201 0.4200 0.4200 10,148 +0.00(+0.00%)
Feb 25, 2015 0.4200 0.4200 0.4200 0 -0.09(-17.65%)
Feb 24, 2015 0.4000 0.5100 0.4000 0.5100 47,649 +0.01(+2.00%)
Feb 20, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 19, 2015 0.4800 0.5100 0.3300 0.5100 23,030 +0.00(+0.00%)
Feb 18, 2015 0.4900 0.5100 0.4900 0.5100 21,536 +0.00(+0.00%)
Feb 17, 2015 0.4400 0.5100 0.4400 0.5100 4,533 +0.00(+0.00%)
Feb 13, 2015 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Feb 10, 2015 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Feb 09, 2015 0.4205 0.5400 0.3100 0.5100 427,032 +0.00(+0.00%)
Feb 06, 2015 0.5100 0.5100 0.5100 0.5100 744 -0.06(-10.53%)
Feb 03, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.18%)
Feb 02, 2015 0.5690 0.5690 0.5690 0.5690 279 +0.00(+0.00%)
Jan 30, 2015 0.5200 0.5690 0.5200 0.5690 1,200 +0.07(+13.80%)
Jan 29, 2015 0.6000 0.6000 0.5000 0.5000 1,200 -0.01(-1.96%)
Jan 27, 2015 0.5100 0.5100 0.5100 5 -0.08(-13.56%)
Jan 26, 2015 0.5900 0.6000 0.5700 0.5900 13,100 +0.07(+13.46%)
Jan 23, 2015 0.5100 0.5200 0.4800 0.5200 19,805 -0.07(-11.86%)
Jan 22, 2015 0.5100 0.5900 0.5100 0.5900 1,533 -0.01(-1.67%)
Jan 21, 2015 0.5900 0.6100 0.5898 0.6000 1,786 +0.11(+22.45%)
Jan 16, 2015 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jan 15, 2015 0.6500 0.7000 0.4600 0.4600 38,519 -0.24(-34.29%)
Jan 14, 2015 0.6000 0.7000 0.5400 0.7000 18,089 +0.10(+16.67%)
Jan 13, 2015 0.6000 0 +0.10(+20.00%)
Jan 12, 2015 0.3900 0.5100 0.3400 0.5000 45,833 +0.11(+28.21%)
Jan 09, 2015 0.4000 0.4000 0.3000 0.3900 8,028 -0.01(-2.50%)
Jan 08, 2015 0.4000 0.4000 0.3800 0.4000 700 +0.14(+52.67%)
Jan 07, 2015 0.2620 0.2620 0.2620 0.2620 120 +0.01(+4.80%)
Jan 05, 2015 0.2500 0.2500 0.2500 20 +0.04(+19.05%)
Dec 30, 2014 0.2100 0.2100 0.2100 0 -0.19(-47.50%)
Dec 29, 2014 0.2100 0.4000 0.2100 0.4000 3,990 -0.01(-2.44%)
Dec 26, 2014 0.4100 0.4100 0.2000 0.4100 971 +0.00(+0.00%)
Dec 22, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 18, 2014 0.4100 0.4100 0.4100 0 +0.06(+17.14%)
Dec 17, 2014 0.3850 0.4500 0.3000 0.3500 11,129 +0.10(+40.00%)
Dec 16, 2014 0.2500 0.2500 0.2500 0.2500 1,330 +0.00(+0.00%)
Dec 15, 2014 0.2600 0.2600 0.2500 0.2500 1,750 -0.10(-28.57%)
Dec 10, 2014 0.3500 0.3500 0.3500 75 +0.00(+0.00%)
Dec 09, 2014 0.3500 0.3500 0.3500 0.3500 237 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3300 0.3500 7,174 +0.00(+0.00%)
Dec 04, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2014 0.4000 0.4000 0.3500 0.3500 6,413 +0.02(+6.06%)
Dec 02, 2014 0.3220 0.3300 0.3200 0.3300 4,634 +0.01(+3.13%)
Dec 01, 2014 0.3000 0.3200 0.3000 0.3200 13,346 +0.02(+6.67%)
Nov 28, 2014 0.3000 0.3000 0.3000 0.3000 250 +0.23(+328.57%)
Nov 25, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2014 0.0700 0.0700 0.0700 0.0700 500 -0.13(-65.00%)
Nov 18, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 14, 2014 0.2300 0.2300 0.2300 0 -0.07(-23.33%)
Nov 13, 2014 0.2000 0.3000 0.2000 0.3000 793 -0.21(-41.18%)
Nov 12, 2014 0.5100 0.5100 0.5000 0.5100 19,371 +0.00(+0.00%)
Nov 07, 2014 0.5100 0.5100 0.5100 3 +0.00(+0.00%)
Nov 06, 2014 0.5100 0.5100 0.5100 0.5100 1,156 -0.19(-27.13%)
Nov 04, 2014 0.6999 0.6999 0.6999 82 -0.00(-0.01%)
Nov 03, 2014 0.7000 0.7000 0.7000 0.7000 166 +0.01(+1.45%)
Oct 31, 2014 0.1000 0.6900 0.1000 0.6900 313 -0.16(-18.82%)
Oct 29, 2014 0.8500 0.8500 0.8500 80 +0.00(+0.00%)
Oct 28, 2014 0.7100 0.8500 0.7100 0.8500 1,400 +0.15(+21.43%)
Oct 27, 2014 0.4500 0.7000 0.4000 0.7000 2,242 -0.30(-30.00%)
Oct 24, 2014 0.3100 1.000 0.3100 1.000 453 +0.00(+0.00%)
Oct 23, 2014 1.000 1.000 1.000 1.000 501 +0.00(+0.00%)
Oct 15, 2014 1.000 1.000 0.3100 1.000 483 +0.02(+2.04%)
Oct 14, 2014 1.000 1.000 0.9800 0.9800 2,186 -0.02(-2.00%)
Oct 09, 2014 1.000 1.000 1.000 0 +0.01(+1.01%)
Sep 22, 2014 0.9900 0.9900 0.9900 0 -0.50(-33.56%)
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.