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%)
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%)
Feb 01, 2018 0.0059 0.0060 0.0047 0.0054 461,091 -0.00(-8.75%)
Jan 31, 2018 0.0051 0.0065 0.0035 0.0059 3,757,162 +0.00(+6.07%)
Jan 30, 2018 0.0032 0.0056 0.0030 0.0056 2,753,456 +0.00(+69.70%)
Jan 29, 2018 0.0034 0.0034 0.0022 0.0033 583,000 -0.00(-2.94%)
Jan 26, 2018 0.0030 0.0034 0.0030 0.0034 140,000 +0.00(+0.00%)
Jan 23, 2018 0.0034 0.0034 0.0034 12 +0.00(+0.00%)
Jan 22, 2018 0.0025 0.0034 0.0022 0.0034 236,577 +0.00(+0.00%)
Jan 19, 2018 0.0034 0.0034 0.0034 0.0034 180 +0.00(+0.00%)
Jan 18, 2018 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
Jan 16, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jan 11, 2018 0.0035 0.0035 0.0035 0 +0.00(+7.69%)
Jan 10, 2018 0.0035 0.0040 0.0032 0.0032 111,100 -0.00(-7.14%)
Jan 05, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 04, 2018 0.0045 0.0045 0.0022 0.0035 175,767 -0.00(-16.27%)
Jan 03, 2018 0.0022 0.0042 0.0022 0.0042 144,906 +0.00(+34.84%)
Jan 02, 2018 0.0030 0.0031 0.0022 0.0031 1,038,910 +0.00(+6.90%)
Dec 29, 2017 0.0029 0.0029 0.0029 0 -0.00(-14.71%)
Dec 28, 2017 0.0021 0.0034 0.0021 0.0034 21,700 -0.00(-2.86%)
Dec 27, 2017 0.0027 0.0035 0.0024 0.0035 790,142 -0.00(-10.26%)
Dec 21, 2017 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Dec 19, 2017 0.0040 0.0040 0.0040 100 +0.00(+24.22%)
Dec 18, 2017 0.0029 0.0040 0.0024 0.0032 238,083 -0.00(-21.46%)
Dec 15, 2017 0.0041 0.0049 0.0031 0.0041 1,816,774 +0.00(+5.13%)
Dec 14, 2017 0.0033 0.0044 0.0022 0.0039 511,967 +0.00(+40.29%)
Dec 13, 2017 0.0036 0.0044 0.0020 0.0028 1,853,091 -0.00(-24.86%)
Dec 12, 2017 0.0022 0.0037 0.0022 0.0037 110,000 -0.00(-7.50%)
Dec 11, 2017 0.0026 0.0040 0.0026 0.0040 55,006 -0.00(-9.09%)
Dec 07, 2017 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Dec 06, 2017 0.0034 0.0044 0.0023 0.0044 30,000 +0.00(+0.00%)
Dec 04, 2017 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Dec 01, 2017 0.0045 0.0045 0.0040 0.0045 181,154 +0.00(+0.00%)
Nov 30, 2017 0.0028 0.0045 0.0026 0.0045 2,143,585 +0.00(+21.62%)
Nov 29, 2017 0.0032 0.0037 0.0032 0.0037 10,124 -0.00(-2.63%)
Nov 28, 2017 0.0030 0.0038 0.0030 0.0038 409,250 -0.00(-2.56%)
Nov 27, 2017 0.0033 0.0039 0.0032 0.0039 161,666 -0.00(-2.50%)
Nov 24, 2017 0.0042 0.0042 0.0040 0.0040 219,772 -0.00(-4.76%)
Nov 21, 2017 0.0035 0.0042 0.0035 0.0042 128,449 +0.00(+0.00%)
Nov 20, 2017 0.0033 0.0042 0.0033 0.0042 127,785 +0.00(+20.00%)
Nov 17, 2017 0.0042 0.0042 0.0035 0.0035 278,594 -0.00(-7.89%)
Nov 16, 2017 0.0030 0.0040 0.0030 0.0038 187,262 -0.00(-9.52%)
Nov 15, 2017 0.0033 0.0042 0.0033 0.0042 428,905 -0.00(-6.67%)
Nov 13, 2017 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 10, 2017 0.0048 0.0048 0.0048 0.0048 1,002 +0.00(+0.00%)
Nov 09, 2017 0.0048 0.0048 0.0046 0.0048 91,665 +0.00(+2.13%)
Nov 08, 2017 0.0043 0.0048 0.0036 0.0047 54,000 -0.00(-6.00%)
Nov 07, 2017 0.0043 0.0050 0.0043 0.0050 19,700 +0.00(+16.28%)
Nov 03, 2017 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Nov 02, 2017 0.0046 0.0048 0.0036 0.0042 2,783,872 -0.00(-9.68%)
Nov 01, 2017 0.0047 0.0049 0.0046 0.0046 82,732 -0.00(-4.12%)
Oct 31, 2017 0.0044 0.0049 0.0044 0.0049 379,514 +0.00(+5.43%)
Oct 30, 2017 0.0050 0.0063 0.0045 0.0046 1,095,486 -0.00(-8.00%)
Oct 27, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0058 0.0058 0.0042 0.0050 1,583,794 -0.00(-13.79%)
Oct 25, 2017 0.0054 0.0060 0.0040 0.0058 1,240,112 -0.00(-3.33%)
Oct 24, 2017 0.0060 0.0068 0.0060 0.0060 114,000 -0.00(-13.04%)
Oct 20, 2017 0.0069 0.0069 0.0069 0 -0.00(-4.17%)
Oct 19, 2017 0.0064 0.0072 0.0064 0.0072 649,107 +0.00(+12.50%)
Oct 18, 2017 0.0064 0.0064 0.0064 0.0064 62,500 +0.00(+0.16%)
Oct 17, 2017 0.0056 0.0064 0.0050 0.0064 1,371,462 -0.00(-12.47%)
Oct 16, 2017 0.0065 0.0073 0.0056 0.0073 29,999 -0.00(-1.35%)
Oct 13, 2017 0.0060 0.0075 0.0053 0.0074 1,191,868 -0.00(-5.13%)
Oct 12, 2017 0.0052 0.0078 0.0052 0.0078 140,024 -0.00(-1.27%)
Oct 11, 2017 0.0065 0.0079 0.0055 0.0079 195,000 +0.00(+0.00%)
Oct 10, 2017 0.0070 0.0080 0.0070 0.0079 255,525 +0.00(+1.94%)
Oct 09, 2017 0.0070 0.0077 0.0070 0.0077 82,200 -0.00(-3.13%)
Oct 06, 2017 0.0080 0.0080 0.0065 0.0080 196,200 -0.00(-4.76%)
Oct 05, 2017 0.0079 0.0092 0.0067 0.0084 650,032 +0.00(+12.00%)
Oct 04, 2017 0.0075 0.0075 0.0070 0.0075 139,922 -0.00(-3.85%)
Oct 03, 2017 0.0072 0.0078 0.0072 0.0078 2,100 -0.00(-6.25%)
Oct 02, 2017 0.0083 0.0089 0.0065 0.0083 292,550 -0.00(-10.54%)
Sep 29, 2017 0.0069 0.0093 0.0060 0.0093 513,269 +0.00(+34.78%)
Sep 28, 2017 0.0068 0.0070 0.0063 0.0069 240,631 -0.00(-18.82%)
Sep 27, 2017 0.0092 0.0092 0.0066 0.0085 675,234 +0.00(+3.66%)
Sep 26, 2017 0.0075 0.0099 0.0070 0.0082 644,000 -0.00(-13.68%)
Sep 25, 2017 0.0065 0.0110 0.0060 0.0095 1,829,379 +0.00(+43.94%)
Sep 22, 2017 0.0065 0.0066 0.0052 0.0066 209,972 +0.00(+1.54%)
Sep 21, 2017 0.0064 0.0070 0.0052 0.0065 1,197,409 -0.00(-7.14%)
Sep 19, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 18, 2017 0.0062 0.0070 0.0053 0.0070 130,000 +0.00(+7.69%)
Sep 15, 2017 0.0059 0.0073 0.0057 0.0065 177,123 +0.00(+10.17%)
Sep 14, 2017 0.0060 0.0073 0.0050 0.0059 470,700 -0.00(-25.32%)
Sep 13, 2017 0.0081 0.0082 0.0070 0.0079 439,262 -0.00(-3.66%)
Sep 12, 2017 0.0088 0.0092 0.0060 0.0082 2,738,950 +0.00(+2.50%)
Sep 11, 2017 0.0067 0.0088 0.0060 0.0080 1,608,540 +0.00(+15.94%)
Sep 08, 2017 0.0062 0.0070 0.0041 0.0069 4,008,785 +0.00(+1.47%)
Sep 07, 2017 0.0050 0.0080 0.0045 0.0068 8,263,055 +0.00(+23.64%)
Sep 06, 2017 0.0035 0.0060 0.0035 0.0055 5,862,957 +0.00(+61.76%)
Aug 31, 2017 0.0034 0.0034 0.0034 0 -0.00(-8.11%)
Aug 30, 2017 0.0037 0.0037 0.0024 0.0037 210,000 +0.00(+5.71%)
Aug 29, 2017 0.0031 0.0035 0.0031 0.0035 140,018 +0.00(+1.16%)
Aug 25, 2017 0.0035 0.0035 0.0035 0 +0.00(+11.61%)
Aug 24, 2017 0.0024 0.0032 0.0024 0.0031 317,267 +0.00(+10.71%)
Aug 23, 2017 0.0039 0.0039 0.0020 0.0028 1,271,527 -0.00(-28.21%)
Aug 22, 2017 0.0034 0.0039 0.0032 0.0039 189,351 +0.00(+14.71%)
Aug 21, 2017 0.0034 0.0036 0.0034 0.0034 339,033 +0.00(+0.00%)
Aug 18, 2017 0.0031 0.0038 0.0027 0.0034 3,413,260 +0.00(+3.03%)
Aug 17, 2017 0.0031 0.0033 0.0029 0.0033 1,110,718 +0.00(+6.45%)
Aug 16, 2017 0.0028 0.0031 0.0025 0.0031 163,000 +0.00(+0.00%)
Aug 15, 2017 0.0024 0.0031 0.0020 0.0031 1,918,037 +0.00(+0.00%)
Aug 14, 2017 0.0023 0.0031 0.0023 0.0031 341,796 +0.00(+24.00%)
Aug 11, 2017 0.0027 0.0027 0.0025 0.0025 306,500 -0.00(-16.67%)
Aug 10, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0021 0.0030 0.0021 0.0030 60,013 +0.00(+0.00%)
Aug 08, 2017 0.0021 0.0030 0.0021 0.0030 18,000 +0.00(+3.45%)
Aug 07, 2017 0.0026 0.0029 0.0026 0.0029 400 -0.00(-0.34%)
Aug 04, 2017 0.0025 0.0030 0.0025 0.0029 15,755 -0.00(-3.00%)
Aug 03, 2017 0.0025 0.0030 0.0025 0.0030 67,900 -0.00(-6.25%)
Aug 02, 2017 0.0027 0.0032 0.0024 0.0032 222,000 +0.00(+6.67%)
Aug 01, 2017 0.0027 0.0030 0.0027 0.0030 193,030 -0.00(-6.25%)
Jul 28, 2017 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 26, 2017 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jul 21, 2017 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jul 20, 2017 0.0032 0.0032 0.0023 0.0030 383,870 +0.00(+3.45%)
Jul 19, 2017 0.0029 0.0029 0.0029 0.0029 50,001 +0.00(+0.00%)
Jul 18, 2017 0.0023 0.0029 0.0023 0.0029 100,000 +0.00(+0.00%)
Jul 17, 2017 0.0033 0.0033 0.0025 0.0029 240,900 +0.00(+16.00%)
Jul 14, 2017 0.0025 0.0025 0.0025 0.0025 210,000 -0.00(-24.24%)
Jul 13, 2017 0.0029 0.0033 0.0026 0.0033 345,000 +0.00(+17.86%)
Jul 12, 2017 0.0028 0.0028 0.0028 0.0028 109,900 +0.00(+0.00%)
Jul 10, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 07, 2017 0.0027 0.0028 0.0022 0.0028 1,384,661 -0.00(-15.15%)
Jul 06, 2017 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-5.71%)
Jul 05, 2017 0.0033 0.0035 0.0033 0.0035 119,596 +0.00(+1.10%)
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.