Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 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%)
Nov 04, 2019 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 29, 2019 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Oct 23, 2019 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Oct 22, 2019 0.0059 0.0059 0.0050 0.0050 100,100 +0.00(+25.00%)
Oct 21, 2019 0.0040 0.0040 0.0040 0.0040 25,000 -0.00(-35.48%)
Oct 14, 2019 0.0062 0.0062 0.0062 0 -0.00(-1.59%)
Oct 11, 2019 0.0033 0.0063 0.0030 0.0063 407,600 +0.00(+90.91%)
Oct 09, 2019 0.0033 0.0033 0.0033 0 -0.00(-13.16%)
Oct 04, 2019 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Oct 03, 2019 0.0038 0.0038 0.0038 0.0038 222,220 -0.00(-29.63%)
Oct 01, 2019 0.0054 0.0054 0.0054 0 -0.00(-8.47%)
Sep 30, 2019 0.0045 0.0059 0.0045 0.0059 12,500 +0.00(+34.09%)
Sep 27, 2019 0.0040 0.0050 0.0032 0.0044 406,600 +0.00(+29.41%)
Sep 26, 2019 0.0044 0.0080 0.0034 0.0034 2,460,715 -0.00(-22.73%)
Sep 23, 2019 0.0044 0.0044 0.0044 0 +0.00(+51.72%)
Sep 19, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Sep 18, 2019 0.0029 0.0029 0.0029 0.0029 550,000 +0.00(+0.00%)
Sep 17, 2019 0.0029 0.0029 0.0029 45 +0.00(+0.00%)
Sep 16, 2019 0.0029 0.0029 0.0029 0.0029 100,000 +0.00(+7.41%)
Sep 13, 2019 0.0027 0.0027 0.0027 10 +0.00(+0.00%)
Sep 11, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 10, 2019 0.0027 0.0027 0.0027 0.0027 50,000 +0.00(+0.00%)
Sep 04, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 03, 2019 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.00%)
Aug 28, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 26, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 21, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 14, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 12, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 09, 2019 0.0027 0.0027 0.0027 0.0027 50,000 +0.00(+0.00%)
Aug 08, 2019 0.0027 0.0027 0.0027 0.0027 557 +0.00(+0.00%)
Aug 07, 2019 0.0031 0.0031 0.0027 0.0027 163,400 -0.00(-37.21%)
Aug 06, 2019 0.0043 0.0043 0.0043 0.0043 100 +0.00(+0.00%)
Aug 01, 2019 0.0043 0.0043 0.0043 0 +0.00(+38.71%)
Jul 29, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 25, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 16, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 15, 2019 0.0031 0.0031 0.0031 0.0031 15,000 -0.00(-29.55%)
Jul 10, 2019 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Jul 08, 2019 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Jul 03, 2019 0.0045 0.0045 0.0045 0 +0.00(+73.08%)
Jul 02, 2019 0.0026 0.0026 0.0026 66 +0.00(+0.00%)
Jul 01, 2019 0.0040 0.0040 0.0026 0.0026 51,000 -0.00(-35.00%)
Jun 27, 2019 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Jun 25, 2019 0.0041 0.0041 0.0041 0 +0.00(+57.69%)
Jun 14, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jun 06, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jun 05, 2019 0.0041 0.0041 0.0026 0.0026 20,000 +0.00(+4.00%)
Jun 03, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 31, 2019 0.0025 0.0025 0.0025 1 +0.00(+0.00%)
May 21, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 15, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 14, 2019 0.0026 0.0026 0.0025 0.0025 1,366 -0.00(-7.41%)
Apr 25, 2019 0.0027 0.0027 0.0027 0 -0.00(-22.86%)
Apr 24, 2019 0.0035 0.0035 0.0035 0.0035 69,680 -0.00(-12.50%)
Apr 23, 2019 0.0034 0.0045 0.0034 0.0040 391,815 +0.00(+60.00%)
Apr 22, 2019 0.0039 0.0039 0.0025 0.0025 50,100 -0.00(-40.48%)
Apr 17, 2019 0.0042 0.0042 0.0042 0 +0.00(+16.67%)
Apr 12, 2019 0.0036 0.0036 0.0036 0 -0.00(-18.18%)
Apr 08, 2019 0.0044 0.0044 0.0044 0 +0.00(+29.41%)
Apr 01, 2019 0.0034 0.0034 0.0034 0 +0.00(+30.77%)
Mar 27, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Mar 20, 2019 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Mar 19, 2019 0.0030 0.0030 0.0030 0.0030 1,028,483 +0.00(+0.00%)
Mar 13, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 07, 2019 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Mar 06, 2019 0.0031 0.0031 0.0031 0.0031 1,000 -0.00(-29.55%)
Mar 05, 2019 0.0044 0.0044 0.0044 6 +0.00(+0.00%)
Mar 04, 2019 0.0030 0.0044 0.0026 0.0044 244,628 +0.00(+2.33%)
Mar 01, 2019 0.0043 0.0043 0.0043 0.0043 2,600 -0.00(-2.27%)
Feb 27, 2019 0.0044 0.0044 0.0044 0 -0.00(-12.00%)
Feb 26, 2019 0.0046 0.0050 0.0046 0.0050 12,000 +0.00(+2.04%)
Feb 25, 2019 0.0049 0.0049 0.0049 20 +0.00(+0.00%)
Feb 22, 2019 0.0049 0.0049 0.0049 0.0049 60,400 +0.00(+0.00%)
Feb 21, 2019 0.0044 0.0049 0.0043 0.0049 207,000 +0.00(+8.89%)
Feb 20, 2019 0.0045 0.0045 0.0045 0.0045 30,000 -0.00(-8.16%)
Feb 19, 2019 0.0050 0.0055 0.0035 0.0049 548,002 +0.00(+22.50%)
Feb 15, 2019 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+17.65%)
Feb 14, 2019 0.0034 0.0034 0.0033 0.0034 361,770 +0.00(+13.33%)
Feb 13, 2019 0.0030 0.0030 0.0030 0.0030 191,500 +0.00(+0.00%)
Feb 12, 2019 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+25.00%)
Feb 11, 2019 0.0024 0.0024 0.0024 0.0024 5,000 -0.00(-20.00%)
Feb 04, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 01, 2019 0.0024 0.0030 0.0024 0.0030 9,500 +0.00(+0.00%)
Jan 31, 2019 0.0030 0.0030 0.0030 40 +0.00(+0.00%)
Jan 30, 2019 0.0024 0.0030 0.0024 0.0030 1,336 +0.00(+0.00%)
Jan 28, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 25, 2019 0.0027 0.0030 0.0027 0.0030 1,100 +0.00(+0.00%)
Jan 24, 2019 0.0030 0.0030 0.0030 0.0030 14,300 +0.00(+0.00%)
Jan 22, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 17, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 16, 2019 0.0030 0.0030 0.0030 0.0030 8,000 +0.00(+25.00%)
Jan 15, 2019 0.0024 0.0024 0.0024 0.0024 13,044 -0.00(-20.00%)
Jan 11, 2019 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jan 10, 2019 0.0029 0.0029 0.0029 0.0029 49,000 -0.00(-3.33%)
Jan 07, 2019 0.0030 0.0030 0.0030 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.