Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 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%)
Jan 02, 2019 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 31, 2018 0.0029 0.0029 0.0029 0.0029 1,000 +0.00(+0.00%)
Dec 28, 2018 0.0029 0.0029 0.0029 0.0029 600 +0.00(+11.54%)
Dec 21, 2018 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Dec 17, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 14, 2018 0.0027 0.0027 0.0027 0.0027 250,000 +0.00(+0.00%)
Dec 13, 2018 0.0027 0.0027 0.0027 0.0027 133 +0.00(+0.00%)
Dec 12, 2018 0.0027 0.0027 0.0027 53 +0.00(+0.00%)
Nov 30, 2018 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Nov 28, 2018 0.0030 0.0030 0.0030 0 -0.00(-33.33%)
Nov 23, 2018 0.0045 0.0045 0.0045 0 +0.00(+66.67%)
Nov 19, 2018 0.0027 0.0027 0.0027 0 -0.00(-25.00%)
Nov 16, 2018 0.0027 0.0036 0.0027 0.0036 120,000 +0.00(+5.88%)
Nov 15, 2018 0.0027 0.0040 0.0027 0.0034 120,400 +0.00(+25.93%)
Nov 14, 2018 0.0027 0.0027 0.0027 0.0027 200 -0.00(-3.57%)
Nov 12, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Nov 06, 2018 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Nov 01, 2018 0.0036 0.0036 0.0036 0 +0.00(+16.13%)
Oct 31, 2018 0.0031 0.0031 0.0031 13 +0.00(+0.00%)
Oct 29, 2018 0.0031 0.0031 0.0031 0 -0.00(-26.19%)
Oct 26, 2018 0.0042 0.0042 0.0042 0.0042 100 +0.00(+35.48%)
Oct 25, 2018 0.0031 0.0031 0.0031 0.0031 100 -0.00(-3.13%)
Oct 23, 2018 0.0032 0.0032 0.0032 0 -0.00(-28.89%)
Oct 22, 2018 0.0045 0.0045 0.0045 0.0045 644 +0.00(+0.00%)
Oct 19, 2018 0.0050 0.0050 0.0045 0.0045 209,600 +0.00(+25.00%)
Oct 17, 2018 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Oct 12, 2018 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Oct 09, 2018 0.0027 0.0027 0.0027 0 -0.00(-20.59%)
Oct 04, 2018 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Oct 03, 2018 0.0030 0.0036 0.0030 0.0036 212,110 +0.00(+0.00%)
Sep 27, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Sep 24, 2018 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Sep 21, 2018 0.0031 0.0031 0.0030 0.0030 110,000 -0.00(-21.05%)
Sep 19, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Sep 17, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Sep 12, 2018 0.0039 0.0039 0.0039 0 +0.00(+25.81%)
Sep 06, 2018 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Sep 05, 2018 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Sep 04, 2018 0.0036 0.0040 0.0032 0.0040 26,272 +0.00(+25.00%)
Aug 31, 2018 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Aug 30, 2018 0.0030 0.0030 0.0030 1 +0.00(+0.00%)
Aug 29, 2018 0.0030 0.0030 0.0030 0.0030 5,785 -0.00(-25.00%)
Aug 28, 2018 0.0040 0.0040 0.0040 0.0040 260,000 +0.00(+14.29%)
Aug 27, 2018 0.0035 0.0035 0.0035 0.0035 165,002 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 17, 2018 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 16, 2018 0.0031 0.0031 0.0031 0.0031 110 +0.00(+14.81%)
Aug 15, 2018 0.0028 0.0028 0.0027 0.0027 3,715 -0.00(-15.62%)
Aug 14, 2018 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+14.29%)
Aug 13, 2018 0.0028 0.0029 0.0028 0.0028 264,171 -0.00(-20.00%)
Aug 10, 2018 0.0032 0.0035 0.0032 0.0035 40,000 +0.00(+0.00%)
Aug 09, 2018 0.0028 0.0035 0.0028 0.0035 209,700 +0.00(+25.00%)
Aug 08, 2018 0.0028 0.0028 0.0028 0.0028 1,000 +0.00(+0.00%)
Aug 03, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 26, 2018 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 24, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+3.23%)
Jul 19, 2018 0.0031 0.0031 0.0031 0 -0.00(-20.51%)
Jul 16, 2018 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Jul 13, 2018 0.0030 0.0030 0.0030 0.0030 200,000 -0.00(-23.08%)
Jul 12, 2018 0.0027 0.0039 0.0027 0.0039 228,000 +0.00(+56.00%)
Jul 11, 2018 0.0025 0.0025 0.0025 0.0025 390 -0.00(-46.81%)
Jul 10, 2018 0.0037 0.0047 0.0037 0.0047 50,000 +0.00(+56.67%)
Jul 09, 2018 0.0040 0.0040 0.0030 0.0030 414,221 -0.00(-24.05%)
Jul 05, 2018 0.0040 0.0040 0.0040 0 -0.00(-21.00%)
Jul 03, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 02, 2018 0.0032 0.0050 0.0032 0.0050 3,017 -0.00(-7.41%)
Jun 29, 2018 0.0039 0.0054 0.0032 0.0054 161,265 -0.00(-1.82%)
Jun 25, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.00%)
Jun 22, 2018 0.0039 0.0055 0.0039 0.0053 61,143 -0.00(-2.91%)
Jun 18, 2018 0.0055 0.0055 0.0055 142 +0.00(+1.85%)
Jun 14, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jun 13, 2018 0.0041 0.0054 0.0041 0.0054 50,000 -0.00(-4.09%)
Jun 08, 2018 0.0056 0.0056 0.0056 0 +0.00(+10.61%)
Jun 07, 2018 0.0046 0.0052 0.0041 0.0051 79,900 +0.00(+1.80%)
Jun 05, 2018 0.0050 0.0050 0.0050 66 +0.00(+0.00%)
Jun 04, 2018 0.0044 0.0050 0.0044 0.0050 50,000 +0.00(+25.00%)
Jun 01, 2018 0.0052 0.0052 0.0040 0.0040 52,800 +0.00(+0.00%)
May 31, 2018 0.0040 0.0052 0.0040 0.0040 74,000 -0.00(-25.93%)
May 29, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 23, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 22, 2018 0.0040 0.0054 0.0040 0.0054 287,698 +0.00(+0.00%)
May 21, 2018 0.0057 0.0057 0.0054 0.0054 3,000 -0.00(-5.26%)
May 18, 2018 0.0058 0.0058 0.0040 0.0057 166,300 -0.00(-5.00%)
May 16, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2018 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
May 11, 2018 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+12.50%)
May 10, 2018 0.0060 0.0060 0.0050 0.0056 78,174 -0.00(-10.83%)
May 09, 2018 0.0045 0.0065 0.0033 0.0063 607,000 -0.00(-7.65%)
May 08, 2018 0.0069 0.0069 0.0052 0.0068 15,250 -0.00(-2.86%)
May 07, 2018 0.0058 0.0070 0.0058 0.0070 31,999 +0.00(+7.69%)
May 04, 2018 0.0070 0.0070 0.0048 0.0065 2,304,274 -0.00(-7.14%)
May 03, 2018 0.0054 0.0070 0.0052 0.0070 5,491,756 +0.00(+27.27%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.