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 (%)
Apr 28, 2017 0.0047 0.0067 0.0039 0.0060 1,494,000 +0.00(+27.66%)
Apr 27, 2017 0.0049 0.0055 0.0044 0.0047 1,218,066 -0.00(-17.54%)
Apr 26, 2017 0.0069 0.0069 0.0043 0.0057 3,373,646 -0.00(-17.39%)
Apr 25, 2017 0.0084 0.0099 0.0051 0.0069 6,379,143 -0.00(-14.81%)
Apr 24, 2017 0.0170 0.0170 0.0080 0.0081 5,551,664 -0.01(-46.23%)
Apr 21, 2017 0.0112 0.0170 0.0088 0.0151 5,281,880 +0.00(+43.47%)
Apr 20, 2017 0.0125 0.0180 0.0086 0.0105 10,421,933 +0.00(+10.53%)
Apr 19, 2017 0.0025 0.0095 0.0025 0.0095 11,263,092 +0.01(+280.00%)
Apr 18, 2017 0.0025 0.0025 0.0025 0.0025 100,001 -0.00(-24.24%)
Apr 17, 2017 0.0025 0.0034 0.0025 0.0033 151,687 +0.00(+10.00%)
Apr 13, 2017 0.0025 0.0034 0.0024 0.0030 4,772,932 +0.00(+30.43%)
Apr 12, 2017 0.0020 0.0023 0.0020 0.0023 774,000 +0.00(+15.00%)
Apr 11, 2017 0.0019 0.0020 0.0019 0.0020 20,053 +0.00(+8.11%)
Apr 03, 2017 0.0019 0.0019 0.0019 1 -0.00(-7.50%)
Mar 31, 2017 0.0020 0.0020 0.0020 0.0020 187,500 +0.00(+0.00%)
Mar 30, 2017 0.0020 0.0020 0.0020 0.0020 19,000 -0.00(-9.09%)
Mar 28, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Mar 27, 2017 0.0024 0.0025 0.0020 0.0025 880,400 +0.00(+4.17%)
Mar 24, 2017 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+26.32%)
Mar 22, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0019 86,321 -0.00(-21.49%)
Mar 20, 2017 0.0026 0.0026 0.0024 0.0024 20,000 +0.00(+21.00%)
Mar 17, 2017 0.0020 0.0020 0.0020 0.0020 50,000 -0.00(-23.08%)
Mar 16, 2017 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+0.00%)
Mar 15, 2017 0.0026 0.0026 0.0026 0.0026 80,000 +0.00(+0.00%)
Mar 14, 2017 0.0026 0.0026 0.0026 0.0026 11,000 +0.00(+2.36%)
Mar 13, 2017 0.0026 0.0026 0.0025 0.0025 12,148 +0.00(+1.60%)
Mar 10, 2017 0.0024 0.0026 0.0022 0.0025 343,926 +0.00(+25.00%)
Mar 09, 2017 0.0020 0.0028 0.0020 0.0020 1,020,341 +0.00(+18.20%)
Mar 08, 2017 0.0021 0.0021 0.0016 0.0017 90,347 -0.00(-19.43%)
Mar 07, 2017 0.0018 0.0021 0.0018 0.0021 1,099,076 +0.00(+16.67%)
Mar 06, 2017 0.0023 0.0024 0.0015 0.0018 3,101,973 -0.00(-21.74%)
Mar 03, 2017 0.0029 0.0029 0.0023 0.0023 165,800 +0.00(+0.00%)
Mar 02, 2017 0.0039 0.0039 0.0020 0.0023 1,532,857 -0.00(-34.29%)
Mar 01, 2017 0.0031 0.0035 0.0025 0.0035 1,365,300 +0.00(+6.58%)
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%)
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.