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%)
Aug 03, 2020 0.0051 0.0051 0.0038 0.0038 70,545 -0.00(-30.91%)
Jul 30, 2020 0.0055 0.0055 0.0055 0 +0.00(+22.22%)
Jul 29, 2020 0.0045 0.0045 0.0045 0.0045 18,000 -0.00(-18.18%)
Jul 28, 2020 0.0049 0.0055 0.0044 0.0055 819,545 +0.00(+77.42%)
Jul 27, 2020 0.0031 0.0031 0.0031 0.0031 118,700 +0.00(+0.00%)
Jul 24, 2020 0.0031 0.0031 0.0031 0.0031 2,000 -0.00(-6.06%)
Jul 23, 2020 0.0049 0.0049 0.0033 0.0033 6,800 -0.00(-17.50%)
Jul 22, 2020 0.0050 0.0050 0.0040 0.0040 1,100 +0.00(+0.00%)
Jul 21, 2020 0.0050 0.0050 0.0040 0.0040 300 -0.00(-20.00%)
Jul 20, 2020 0.0046 0.0050 0.0046 0.0050 238,339 +0.00(+8.70%)
Jul 17, 2020 0.0049 0.0049 0.0026 0.0046 267,000 +0.00(+15.00%)
Jul 16, 2020 0.0039 0.0040 0.0039 0.0040 71,335 +0.00(+11.11%)
Jul 14, 2020 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Jul 10, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Jul 07, 2020 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Jul 06, 2020 0.0030 0.0039 0.0030 0.0039 20,100 +0.00(+11.43%)
Jul 02, 2020 0.0039 0.0039 0.0035 0.0035 200 -0.00(-5.41%)
Jul 01, 2020 0.0039 0.0040 0.0037 0.0037 11,566 -0.00(-5.13%)
Jun 30, 2020 0.0030 0.0039 0.0030 0.0039 13,000 +0.00(+11.43%)
Jun 29, 2020 0.0036 0.0040 0.0030 0.0035 268,200 -0.00(-12.50%)
Jun 26, 2020 0.0042 0.0049 0.0040 0.0040 12,100 -0.00(-18.37%)
Jun 25, 2020 0.0040 0.0049 0.0040 0.0049 34,900 +0.00(+68.97%)
Jun 24, 2020 0.0037 0.0037 0.0029 0.0029 689,364 -0.00(-42.00%)
Jun 23, 2020 0.0036 0.0050 0.0036 0.0050 160,713 +0.00(+0.00%)
Jun 22, 2020 0.0053 0.0053 0.0042 0.0050 1,654,003 +0.00(+11.11%)
Jun 19, 2020 0.0041 0.0048 0.0033 0.0045 143,200 +0.00(+21.62%)
Jun 15, 2020 0.0037 0.0037 0.0037 0 +0.00(+12.12%)
Jun 10, 2020 0.0033 0.0033 0.0033 0 -0.00(-31.25%)
Jun 09, 2020 0.0040 0.0048 0.0040 0.0048 217,848 +0.00(+45.45%)
Jun 08, 2020 0.0044 0.0044 0.0033 0.0033 5,300 -0.00(-17.50%)
Jun 05, 2020 0.0040 0.0040 0.0040 20 +0.00(+0.00%)
Jun 04, 2020 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Jun 03, 2020 0.0026 0.0040 0.0026 0.0040 10,255 +0.00(+0.00%)
Jun 02, 2020 0.0026 0.0040 0.0026 0.0040 1,250 +0.00(+14.29%)
May 29, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 27, 2020 0.0035 0.0035 0.0035 0 -0.00(-22.22%)
May 21, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 20, 2020 0.0045 0.0045 0.0045 0.0045 110,000 +0.00(+0.00%)
May 18, 2020 0.0045 0.0045 0.0045 0 +0.00(+80.00%)
May 15, 2020 0.0025 0.0025 0.0025 25 +0.00(+0.00%)
May 14, 2020 0.0025 0.0025 0.0025 0.0025 80,000 +0.00(+0.00%)
May 13, 2020 0.0025 0.0025 0.0025 0.0025 62,525 -0.00(-24.24%)
May 12, 2020 0.0036 0.0036 0.0033 0.0033 500 +0.00(+3.12%)
May 11, 2020 0.0024 0.0032 0.0024 0.0032 288,218 +0.00(+0.00%)
May 08, 2020 0.0042 0.0042 0.0032 0.0032 17,300 -0.00(-20.00%)
May 06, 2020 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
May 05, 2020 0.0030 0.0050 0.0030 0.0049 452,384 +0.00(+104.17%)
May 04, 2020 0.0023 0.0024 0.0023 0.0024 100,015 -0.00(-7.69%)
May 01, 2020 0.0026 0.0026 0.0026 12 +0.00(+0.00%)
Apr 30, 2020 0.0030 0.0030 0.0026 0.0026 3,672 +0.00(+0.00%)
Apr 29, 2020 0.0026 0.0026 0.0026 0.0026 10,066 +0.00(+0.00%)
Apr 28, 2020 0.0023 0.0026 0.0023 0.0026 10,300 +0.00(+13.04%)
Apr 27, 2020 0.0023 0.0023 0.0023 0.0023 56,500 -0.00(-37.84%)
Apr 24, 2020 0.0023 0.0037 0.0023 0.0037 5,000 +0.00(+54.17%)
Apr 23, 2020 0.0030 0.0030 0.0024 0.0024 1,800 +0.00(+4.35%)
Apr 21, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 20, 2020 0.0039 0.0039 0.0023 0.0023 1,000 -0.00(-41.03%)
Apr 16, 2020 0.0039 0.0039 0.0039 0 +0.00(+25.81%)
Apr 15, 2020 0.0039 0.0039 0.0031 0.0031 19,500 +0.00(+40.91%)
Apr 14, 2020 0.0035 0.0035 0.0022 0.0022 36,600 +0.00(+0.00%)
Apr 13, 2020 0.0035 0.0035 0.0022 0.0022 7,258 -0.00(-4.35%)
Apr 09, 2020 0.0029 0.0029 0.0023 0.0023 2,400 +0.00(+4.55%)
Apr 07, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 03, 2020 0.0022 0.0022 0.0022 0 -0.00(-43.59%)
Apr 02, 2020 0.0022 0.0039 0.0022 0.0039 103,900 +0.00(+30.00%)
Mar 31, 2020 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Mar 30, 2020 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+0.00%)
Mar 27, 2020 0.0036 0.0036 0.0036 0.0036 200 +0.00(+20.00%)
Mar 26, 2020 0.0037 0.0037 0.0024 0.0030 211,309 +0.00(+50.00%)
Mar 25, 2020 0.0027 0.0027 0.0020 0.0020 2,070 -0.00(-25.93%)
Mar 24, 2020 0.0027 0.0027 0.0027 20 +0.00(+0.00%)
Mar 23, 2020 0.0027 0.0027 0.0027 53 +0.00(+0.00%)
Mar 20, 2020 0.0027 0.0027 0.0027 35 +0.00(+0.00%)
Mar 19, 2020 0.0027 0.0027 0.0027 0.0027 40,030 +0.00(+35.00%)
Mar 17, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 16, 2020 0.0020 0.0024 0.0020 0.0020 230,200 -0.00(-13.04%)
Mar 11, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 10, 2020 0.0023 0.0023 0.0023 0.0023 5,000 -0.00(-36.11%)
Mar 09, 2020 0.0040 0.0040 0.0036 0.0036 31,001 -0.00(-2.70%)
Mar 06, 2020 0.0037 0.0037 0.0037 0.0037 10,000 +0.00(+48.00%)
Mar 04, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Mar 03, 2020 0.0025 0.0025 0.0025 10 +0.00(+0.00%)
Mar 02, 2020 0.0025 0.0025 0.0025 0.0025 10,050 +0.00(+0.00%)
Feb 28, 2020 0.0025 0.0025 0.0025 15 +0.00(+0.00%)
Feb 26, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 24, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 21, 2020 0.0025 0.0025 0.0025 66 +0.00(+0.00%)
Feb 19, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 14, 2020 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Feb 13, 2020 0.0029 0.0029 0.0029 0.0029 100,233 +0.00(+0.00%)
Feb 12, 2020 0.0035 0.0035 0.0029 0.0029 100,000 +0.00(+11.54%)
Feb 11, 2020 0.0026 0.0026 0.0026 0.0026 9,228 -0.00(-10.34%)
Feb 06, 2020 0.0029 0.0029 0.0029 0 -0.00(-27.50%)
Feb 04, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 31, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 29, 2020 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jan 28, 2020 0.0040 0.0040 0.0030 0.0030 105,010 +0.00(+20.00%)
Jan 27, 2020 0.0025 0.0025 0.0025 0.0025 10,100 -0.00(-13.79%)
Jan 23, 2020 0.0029 0.0029 0.0029 0 -0.00(-6.45%)
Jan 22, 2020 0.0031 0.0031 0.0031 33 +0.00(+0.00%)
Jan 21, 2020 0.0031 0.0031 0.0031 0.0031 112,575 +0.00(+0.00%)
Jan 17, 2020 0.0026 0.0031 0.0026 0.0031 323,000 +0.00(+10.71%)
Jan 14, 2020 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Jan 13, 2020 0.0031 0.0031 0.0031 0.0031 20,000 +0.00(+0.00%)
Jan 09, 2020 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jan 06, 2020 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jan 03, 2020 0.0040 0.0040 0.0031 0.0031 50,000 +0.00(+0.00%)
Dec 31, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 30, 2019 0.0031 0.0031 0.0031 0.0031 47,000 -0.00(-6.06%)
Dec 26, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 23, 2019 0.0033 0.0033 0.0033 0 -0.00(-8.33%)
Dec 20, 2019 0.0048 0.0048 0.0033 0.0036 242,700 -0.00(-25.00%)
Dec 19, 2019 0.0049 0.0049 0.0048 0.0048 540,554 +0.00(+17.07%)
Dec 18, 2019 0.0040 0.0043 0.0040 0.0041 677,031 +0.00(+51.85%)
Dec 16, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 09, 2019 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Dec 06, 2019 0.0028 0.0028 0.0028 0.0028 100 +0.00(+3.70%)
Dec 03, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 02, 2019 0.0029 0.0029 0.0026 0.0027 115,000 -0.00(-6.90%)
Nov 26, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Nov 25, 2019 0.0029 0.0029 0.0029 0.0029 38,174 +0.00(+0.00%)
Nov 15, 2019 0.0029 0.0029 0.0029 0 -0.00(-30.95%)
Nov 13, 2019 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Nov 12, 2019 0.0028 0.0043 0.0028 0.0043 147,295 +0.00(+43.33%)
Nov 08, 2019 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Nov 07, 2019 0.0028 0.0028 0.0028 13 +0.00(+0.00%)
Nov 06, 2019 0.0028 0.0028 0.0028 0.0028 52,200 +0.00(+0.00%)
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.