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 (%)
Dec 30, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Dec 29, 2016 0.0019 0.0023 0.0015 0.0016 1,060,450 -0.00(-33.33%)
Dec 28, 2016 0.0019 0.0025 0.0019 0.0024 1,478,286 +0.00(+50.00%)
Dec 27, 2016 0.0028 0.0028 0.0012 0.0016 709,200 -0.00(-40.74%)
Dec 23, 2016 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Dec 22, 2016 0.0037 0.0050 0.0021 0.0026 14,939,514 +0.00(+8.33%)
Dec 21, 2016 0.0015 0.0024 0.0015 0.0024 8,216,095 +0.00(+60.00%)
Dec 20, 2016 0.0015 0.0015 0.0015 0.0015 14,149 -0.00(-6.25%)
Dec 19, 2016 0.0012 0.0016 0.0012 0.0016 1,059,900 +0.00(+14.29%)
Dec 16, 2016 0.0014 0.0014 0.0014 0.0014 4,000 +0.00(+0.00%)
Dec 15, 2016 0.0012 0.0015 0.0012 0.0014 719,104 +0.00(+7.69%)
Dec 14, 2016 0.0015 0.0015 0.0012 0.0013 1,390,293 -0.00(-13.33%)
Dec 13, 2016 0.0014 0.0015 0.0014 0.0015 1,548,000 -0.00(-11.76%)
Dec 12, 2016 0.0013 0.0017 0.0012 0.0017 3,883,168 +0.00(+30.77%)
Dec 09, 2016 0.0021 0.0023 0.0011 0.0013 24,504,034 -0.00(-45.83%)
Dec 08, 2016 0.0024 0.0024 0.0024 0.0024 20,833 +0.00(+4.35%)
Dec 07, 2016 0.0024 0.0024 0.0023 0.0023 95,833 -0.00(-4.17%)
Dec 06, 2016 0.0024 0.0024 0.0024 0.0024 89,673 +0.00(+9.09%)
Dec 05, 2016 0.0021 0.0022 0.0021 0.0022 20,000 +0.00(+10.00%)
Dec 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 30, 2016 0.0022 0.0022 0.0020 0.0020 27,050 -0.00(-9.09%)
Nov 29, 2016 0.0018 0.0022 0.0018 0.0022 109,000 +0.00(+0.00%)
Nov 28, 2016 0.0017 0.0024 0.0014 0.0022 1,928,011 +0.00(+60.58%)
Nov 25, 2016 0.0014 0.0014 0.0014 0.0014 1,260,000 -0.00(-31.50%)
Nov 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 22, 2016 0.0020 0.0020 0.0020 0.0020 40,066 +0.00(+0.00%)
Nov 21, 2016 0.0020 0.0026 0.0018 0.0020 515,153 -0.00(-9.09%)
Nov 18, 2016 0.0026 0.0026 0.0022 0.0022 66,667 -0.00(-8.33%)
Nov 17, 2016 0.0017 0.0024 0.0017 0.0024 151,466 +0.00(+20.00%)
Nov 15, 2016 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Nov 14, 2016 0.0025 0.0025 0.0024 0.0024 60,000 +0.00(+4.35%)
Nov 10, 2016 0.0023 0.0023 0.0023 0 +0.00(+12.20%)
Nov 09, 2016 0.0016 0.0021 0.0016 0.0021 130,500 +0.00(+2.50%)
Nov 04, 2016 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Nov 03, 2016 0.0020 0.0024 0.0017 0.0024 849,755 +0.00(+0.00%)
Nov 02, 2016 0.0022 0.0025 0.0022 0.0024 1,334,442 -0.00(-11.11%)
Nov 01, 2016 0.0025 0.0027 0.0025 0.0027 300,000 +0.00(+8.00%)
Oct 31, 2016 0.0025 0.0025 0.0025 0.0025 400,000 -0.00(-28.57%)
Oct 28, 2016 0.0035 0.0035 0.0024 0.0035 402,473 +0.00(+2.94%)
Oct 27, 2016 0.0039 0.0039 0.0027 0.0034 220,605 -0.00(-5.56%)
Oct 26, 2016 0.0028 0.0036 0.0028 0.0036 1,708,207 +0.00(+28.57%)
Oct 25, 2016 0.0025 0.0030 0.0021 0.0028 19,418,214 +0.00(+12.00%)
Oct 24, 2016 0.0025 0.0025 0.0025 0.0025 149,299 +0.00(+0.00%)
Oct 21, 2016 0.0025 0.0025 0.0025 0.0025 400 +0.00(+0.00%)
Oct 20, 2016 0.0025 0.0025 0.0025 0.0025 174,549 -0.00(-34.21%)
Oct 19, 2016 0.0030 0.0042 0.0025 0.0038 1,882,143 -0.00(-9.52%)
Oct 18, 2016 0.0050 0.0153 0.0022 0.0042 5,361,470 +0.00(+5.00%)
Oct 17, 2016 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+33.33%)
Oct 05, 2016 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Oct 03, 2016 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 30, 2016 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Sep 29, 2016 0.0060 0.0060 0.0025 0.0030 221,700 -0.00(-57.14%)
Sep 28, 2016 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+7.69%)
Sep 27, 2016 0.0065 0.0065 0.0065 0.0065 100 +0.00(+0.00%)
Sep 26, 2016 0.0065 0.0065 0.0065 0.0065 100 -0.00(-7.14%)
Sep 22, 2016 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Sep 19, 2016 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Sep 16, 2016 0.0070 0.0070 0.0055 0.0070 319,900 +0.00(+0.00%)
Sep 15, 2016 0.0060 0.0070 0.0040 0.0070 290,033 +0.00(+16.67%)
Sep 14, 2016 0.0070 0.0070 0.0050 0.0060 234,800 -0.00(-14.29%)
Sep 13, 2016 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+1.45%)
Sep 12, 2016 0.0070 0.0070 0.0069 0.0069 29,000 +0.00(+0.00%)
Sep 08, 2016 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Sep 07, 2016 0.0060 0.0060 0.0060 0.0060 9,058 -0.00(-14.29%)
Sep 01, 2016 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
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%)
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.