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 (%)
Feb 28, 2017 0.0033 0.0033 0.0033 0.0033 333 -0.00(-6.17%)
Feb 27, 2017 0.0035 0.0039 0.0035 0.0035 763,000 -0.00(-5.41%)
Feb 24, 2017 0.0035 0.0039 0.0035 0.0037 120,000 -0.00(-7.50%)
Feb 23, 2017 0.0034 0.0040 0.0033 0.0040 1,578,400 +0.00(+21.21%)
Feb 22, 2017 0.0025 0.0033 0.0025 0.0033 2,155,900 +0.00(+22.22%)
Feb 21, 2017 0.0027 0.0027 0.0027 0.0027 119,850 +0.00(+0.00%)
Feb 17, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Feb 16, 2017 0.0023 0.0028 0.0023 0.0025 616,160 +0.00(+8.70%)
Feb 14, 2017 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Feb 13, 2017 0.0026 0.0029 0.0026 0.0028 515,009 -0.00(-3.45%)
Feb 10, 2017 0.0036 0.0042 0.0025 0.0029 675,801 -0.00(-19.44%)
Feb 09, 2017 0.0043 0.0043 0.0036 0.0036 1,070,716 -0.00(-14.29%)
Feb 08, 2017 0.0046 0.0046 0.0038 0.0042 3,192,180 -0.00(-4.55%)
Feb 07, 2017 0.0034 0.0047 0.0034 0.0044 9,093,946 +0.00(+33.33%)
Feb 06, 2017 0.0027 0.0036 0.0027 0.0033 2,456,864 +0.00(+13.79%)
Feb 03, 2017 0.0025 0.0029 0.0025 0.0029 106,160 +0.00(+7.41%)
Feb 02, 2017 0.0027 0.0029 0.0027 0.0027 358,000 +0.00(+0.00%)
Feb 01, 2017 0.0022 0.0027 0.0022 0.0027 1,563,700 +0.00(+17.39%)
Jan 31, 2017 0.0026 0.0026 0.0023 0.0023 110,000 +0.00(+15.00%)
Jan 27, 2017 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jan 26, 2017 0.0024 0.0027 0.0021 0.0022 974,000 -0.00(-12.00%)
Jan 25, 2017 0.0025 0.0026 0.0021 0.0025 2,094,442 +0.00(+25.00%)
Jan 24, 2017 0.0036 0.0036 0.0016 0.0020 1,260,003 +0.00(+0.00%)
Jan 23, 2017 0.0027 0.0027 0.0020 0.0020 1,061,368 -0.00(-20.00%)
Jan 19, 2017 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 18, 2017 0.0031 0.0031 0.0020 0.0028 1,534,785 -0.00(-3.45%)
Jan 17, 2017 0.0020 0.0029 0.0018 0.0029 4,849,164 +0.00(+52.63%)
Jan 13, 2017 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jan 12, 2017 0.0017 0.0017 0.0015 0.0015 35,033 -0.00(-11.76%)
Jan 11, 2017 0.0019 0.0020 0.0017 0.0017 762,320 +0.00(+0.00%)
Jan 10, 2017 0.0019 0.0021 0.0017 0.0017 2,558,213 -0.00(-2.30%)
Jan 09, 2017 0.0017 0.0019 0.0013 0.0017 2,364,686 -0.00(-13.00%)
Jan 06, 2017 0.0023 0.0023 0.0020 0.0020 49,372 +0.00(+1.94%)
Jan 05, 2017 0.0017 0.0020 0.0017 0.0020 580,000 +0.00(+15.41%)
Jan 04, 2017 0.0017 0.0019 0.0017 0.0017 157,436 +0.00(+0.00%)
Jan 03, 2017 0.0015 0.0017 0.0015 0.0017 112,049 +0.00(+13.33%)
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%)
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.