Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 29, 2015 0.0400 0.0690 0.0400 0.0650 32,082 +0.00(+1.56%)
May 28, 2015 0.0650 0.0650 0.0402 0.0640 11,603 +0.01(+25.49%)
May 27, 2015 0.0466 0.0670 0.0466 0.0510 389,996 -0.00(-1.92%)
May 26, 2015 0.0520 0.0520 0.0450 0.0520 29,149 -0.00(-0.97%)
May 22, 2015 0.0525 0.0525 0.0525 0 -0.01(-12.48%)
May 21, 2015 0.1125 0.1200 0.0500 0.0600 1,931,307 -0.01(-14.29%)
May 20, 2015 0.0900 0.1000 0.0700 0.0700 52,719 -0.03(-30.00%)
May 19, 2015 0.1000 0.1000 0.0850 0.1000 13,311 +0.00(+0.00%)
May 18, 2015 0.0700 0.1200 0.0700 0.1000 50,195 +0.00(+0.00%)
May 15, 2015 0.1000 0.1300 0.0700 0.1000 57,248 -0.03(-23.08%)
May 14, 2015 0.1300 0.1400 0.0800 0.1300 146,180 -0.01(-7.14%)
May 13, 2015 0.1155 0.1400 0.1000 0.1400 145,570 +0.04(+33.33%)
May 12, 2015 0.1390 0.1390 0.0800 0.1050 174,838 -0.04(-25.00%)
May 11, 2015 0.0800 0.1500 0.0700 0.1400 33,754 -0.01(-6.67%)
May 08, 2015 0.2300 0.3000 0.0800 0.1500 1,257,213 -0.08(-34.78%)
May 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 05, 2015 0.2700 0.3096 0.2110 0.2300 47,008 -0.04(-14.81%)
May 04, 2015 0.2501 0.2701 0.2501 0.2700 5,654 -0.12(-30.77%)
Apr 29, 2015 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
Apr 28, 2015 0.3000 0.3000 0.2800 0.2800 6,000 -0.03(-9.68%)
Apr 27, 2015 0.3300 0.4000 0.2501 0.3100 70,086 -0.04(-11.43%)
Apr 24, 2015 0.3000 0.3500 0.3000 0.3500 31,390 +0.04(+12.90%)
Apr 22, 2015 0.3100 0.3100 0.3100 160 -0.09(-22.50%)
Apr 20, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Apr 17, 2015 0.3500 0.5000 0.2999 0.3600 8,502 +0.01(+2.86%)
Apr 16, 2015 0.3000 0.5000 0.3000 0.3500 87,080 -0.12(-25.53%)
Apr 15, 2015 0.5100 0.5100 0.3500 0.4700 5,500 +0.19(+67.86%)
Apr 14, 2015 0.2800 0.2800 0.2800 0.2800 6,850 -0.17(-37.78%)
Apr 10, 2015 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Apr 09, 2015 0.3500 0.3500 0.3500 0.3500 8,200 -0.12(-25.53%)
Apr 08, 2015 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Apr 07, 2015 0.4400 0.4800 0.3520 0.4800 5,600 +0.08(+19.70%)
Apr 06, 2015 0.4010 0.4010 0.4010 0.4010 1,000 -0.04(-8.66%)
Apr 02, 2015 0.4390 0.4390 0.4390 0 -0.07(-13.92%)
Apr 01, 2015 0.5600 0.5600 0.5100 0.5100 10,850 -0.09(-15.00%)
Mar 31, 2015 0.6200 0.6200 0.6000 0.6000 16,830 -0.05(-7.69%)
Mar 30, 2015 0.6500 0.6500 0.6500 0.6500 17,061 +0.05(+8.33%)
Mar 27, 2015 0.6500 0.6500 0.6000 0.6000 25,400 +0.00(+0.00%)
Mar 26, 2015 0.6500 0.6700 0.6000 0.6000 66,222 -0.10(-14.29%)
Mar 25, 2015 0.6301 0.8000 0.6301 0.7000 6,898 +0.07(+11.09%)
Mar 24, 2015 0.6601 0.6601 0.6301 0.6301 984 -0.03(-4.53%)
Mar 23, 2015 0.6500 0.6700 0.6500 0.6600 45,000 -0.04(-5.71%)
Mar 20, 2015 0.7500 0.7500 0.5951 0.7000 27,192 +0.01(+1.45%)
Mar 19, 2015 0.7600 0.7600 0.6101 0.6900 76,983 -0.07(-9.21%)
Mar 18, 2015 0.5400 0.7600 0.5400 0.7600 78,350 +0.21(+38.18%)
Mar 17, 2015 0.5151 0.5500 0.5151 0.5500 71,875 +0.01(+1.85%)
Mar 16, 2015 0.5399 0.5400 0.5151 0.5400 67,172 +0.01(+1.89%)
Mar 13, 2015 0.5000 0.5400 0.5000 0.5300 59,603 +0.06(+12.77%)
Mar 12, 2015 0.5100 0.5100 0.4700 0.4700 49,703 -0.04(-7.84%)
Mar 11, 2015 0.3680 0.5100 0.3680 0.5100 50,411 +0.07(+15.91%)
Mar 09, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.02%)
Mar 06, 2015 0.4026 0.4399 0.4026 0.4399 1,004 +0.09(+25.69%)
Mar 05, 2015 0.3500 0.3500 0.3500 0.3500 2,553 -0.00(-0.14%)
Mar 04, 2015 0.3500 0.3505 0.3500 0.3505 4,400 -0.07(-16.65%)
Mar 03, 2015 0.4205 0.4205 0.4200 0.4205 267 +0.00(+0.12%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.