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 (%)
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.
 
 
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.