Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 30, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 26, 2017 0.0033 0.0045 0.0031 0.0045 583,911 +0.00(+36.36%)
May 25, 2017 0.0033 0.0033 0.0033 0.0033 60,000 -0.00(-17.50%)
May 24, 2017 0.0040 0.0040 0.0030 0.0040 364,000 -0.00(-11.11%)
May 23, 2017 0.0046 0.0046 0.0040 0.0045 324,070 -0.00(-6.25%)
May 22, 2017 0.0048 0.0050 0.0040 0.0048 737,600 +0.00(+2.13%)
May 19, 2017 0.0042 0.0050 0.0038 0.0047 725,716 +0.00(+0.00%)
May 18, 2017 0.0040 0.0047 0.0038 0.0047 2,401,877 +0.00(+20.51%)
May 17, 2017 0.0042 0.0042 0.0027 0.0039 2,788,930 -0.00(-3.44%)
May 16, 2017 0.0029 0.0042 0.0027 0.0040 1,936,698 +0.00(+55.35%)
May 15, 2017 0.0033 0.0033 0.0026 0.0026 1,304,157 -0.00(-21.21%)
May 12, 2017 0.0033 0.0033 0.0033 0.0033 30,000 +0.00(+6.45%)
May 11, 2017 0.0032 0.0032 0.0024 0.0031 1,083,133 -0.00(-3.13%)
May 10, 2017 0.0032 0.0032 0.0032 0.0032 99,900 -0.00(-20.00%)
May 09, 2017 0.0040 0.0040 0.0032 0.0040 90,504 +0.00(+0.00%)
May 08, 2017 0.0032 0.0040 0.0029 0.0040 313,417 +0.00(+29.03%)
May 05, 2017 0.0039 0.0039 0.0031 0.0031 110,000 -0.00(-3.13%)
May 04, 2017 0.0031 0.0032 0.0031 0.0032 96,380 +0.00(+3.23%)
May 03, 2017 0.0041 0.0041 0.0031 0.0031 152,000 +0.00(+0.00%)
May 02, 2017 0.0040 0.0043 0.0031 0.0031 1,136,649 -0.00(-32.61%)
May 01, 2017 0.0045 0.0060 0.0043 0.0046 524,481 -0.00(-23.33%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.