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 (%)
Oct 30, 2020 0.0069 0.0087 0.0068 0.0085 214,900 +0.00(+23.19%)
Oct 29, 2020 0.0069 0.0069 0.0067 0.0069 234,360 +0.00(+46.81%)
Oct 28, 2020 0.0060 0.0060 0.0047 0.0047 208,680 -0.00(-31.88%)
Oct 27, 2020 0.0050 0.0069 0.0050 0.0069 75,560 +0.00(+21.05%)
Oct 26, 2020 0.0056 0.0082 0.0054 0.0057 135,323 -0.00(-29.63%)
Oct 23, 2020 0.0071 0.0082 0.0060 0.0081 146,200 -0.00(-1.22%)
Oct 22, 2020 0.0070 0.0082 0.0064 0.0082 4,502 -0.00(-7.87%)
Oct 20, 2020 0.0089 0.0089 0.0089 0 +0.00(+3.49%)
Oct 19, 2020 0.0091 0.0091 0.0050 0.0086 41,783 +0.00(+7.50%)
Oct 16, 2020 0.0057 0.0080 0.0046 0.0080 197,400 +0.00(+3.90%)
Oct 15, 2020 0.0057 0.0077 0.0057 0.0077 41,000 -0.00(-2.53%)
Oct 14, 2020 0.0079 0.0079 0.0079 40 +0.00(+0.00%)
Oct 13, 2020 0.0061 0.0079 0.0057 0.0079 30,773 -0.00(-2.47%)
Oct 12, 2020 0.0060 0.0081 0.0060 0.0081 54,400 +0.00(+8.00%)
Oct 09, 2020 0.0068 0.0075 0.0067 0.0075 41,100 +0.00(+0.00%)
Oct 07, 2020 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Oct 06, 2020 0.0081 0.0087 0.0065 0.0074 193,267 -0.00(-14.94%)
Oct 05, 2020 0.0075 0.0087 0.0075 0.0087 4,223 +0.00(+1.16%)
Oct 02, 2020 0.0075 0.0087 0.0075 0.0086 4,000 +0.00(+7.50%)
Oct 01, 2020 0.0087 0.0087 0.0080 0.0080 55,500 -0.00(-6.98%)
Sep 30, 2020 0.0075 0.0087 0.0071 0.0086 567,363 +0.00(+21.13%)
Sep 29, 2020 0.0080 0.0080 0.0071 0.0071 49,650 -0.00(-2.74%)
Sep 28, 2020 0.0091 0.0091 0.0060 0.0073 229,542 -0.00(-15.12%)
Sep 25, 2020 0.0070 0.0086 0.0070 0.0086 203,600 +0.00(+4.88%)
Sep 24, 2020 0.0087 0.0087 0.0070 0.0082 912,533 -0.00(-18.00%)
Sep 23, 2020 0.0100 0.0130 0.0076 0.0100 1,564,124 +0.00(+11.11%)
Sep 22, 2020 0.0090 0.0100 0.0090 0.0090 154,900 -0.00(-7.22%)
Sep 21, 2020 0.0095 0.0097 0.0095 0.0097 60,000 +0.00(+0.00%)
Sep 18, 2020 0.0079 0.0097 0.0079 0.0097 49,300 +0.00(+38.57%)
Sep 17, 2020 0.0069 0.0070 0.0069 0.0070 150,650 -0.00(-6.67%)
Sep 16, 2020 0.0075 0.0075 0.0075 0.0075 95,000 -0.00(-16.67%)
Sep 15, 2020 0.0082 0.0090 0.0075 0.0090 279,367 +0.00(+9.76%)
Sep 14, 2020 0.0092 0.0098 0.0082 0.0082 144,540 -0.00(-17.17%)
Sep 11, 2020 0.0082 0.0099 0.0075 0.0099 718,700 +0.00(+8.79%)
Sep 10, 2020 0.0066 0.0093 0.0062 0.0091 630,193 +0.00(+46.77%)
Sep 09, 2020 0.0067 0.0069 0.0062 0.0062 37,005 +0.00(+0.00%)
Sep 08, 2020 0.0062 0.0069 0.0062 0.0062 811,654 +0.00(+0.00%)
Sep 04, 2020 0.0070 0.0070 0.0062 0.0062 50,700 -0.00(-19.48%)
Sep 03, 2020 0.0079 0.0080 0.0060 0.0077 394,833 +0.00(+18.46%)
Sep 02, 2020 0.0065 0.0080 0.0053 0.0065 2,902,496 +0.00(+4.84%)
Sep 01, 2020 0.0072 0.0095 0.0060 0.0062 9,367,043 -0.00(-13.89%)
Aug 31, 2020 0.0060 0.0072 0.0048 0.0072 686,952 +0.00(+20.00%)
Aug 28, 2020 0.0045 0.0060 0.0045 0.0060 23,800 +0.00(+20.00%)
Aug 27, 2020 0.0056 0.0058 0.0047 0.0050 275,000 -0.00(-15.25%)
Aug 26, 2020 0.0060 0.0064 0.0053 0.0059 265,000 -0.00(-1.67%)
Aug 25, 2020 0.0060 0.0060 0.0053 0.0060 38,007 -0.00(-6.25%)
Aug 24, 2020 0.0069 0.0069 0.0064 0.0064 129,000 +0.00(+16.36%)
Aug 21, 2020 0.0060 0.0062 0.0048 0.0055 614,200 -0.00(-8.33%)
Aug 20, 2020 0.0065 0.0065 0.0057 0.0060 342,631 +0.00(+1.69%)
Aug 19, 2020 0.0050 0.0069 0.0045 0.0059 2,017,647 +0.00(+51.28%)
Aug 18, 2020 0.0039 0.0039 0.0039 0.0039 500 -0.00(-13.33%)
Aug 14, 2020 0.0045 0.0045 0.0045 0 +0.00(+15.38%)
Aug 12, 2020 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
Aug 11, 2020 0.0035 0.0035 0.0035 33 +0.00(+0.00%)
Aug 06, 2020 0.0035 0.0035 0.0035 0 -0.00(-25.53%)
Aug 05, 2020 0.0047 0.0047 0.0033 0.0047 45,266 -0.00(-14.55%)
Aug 04, 2020 0.0039 0.0055 0.0033 0.0055 120,000 +0.00(+44.74%)
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.