Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Broadband Inc (OP: AABB )

0.0253 +0.0010 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 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 (%)
Nov 30, 2018 0.0265 0.0265 0.0265 0.0265 14,000 +0.00(+6.00%)
Nov 29, 2018 0.0217 0.0250 0.0217 0.0250 50,900 +0.00(+11.11%)
Nov 28, 2018 0.0200 0.0225 0.0188 0.0225 329,500 -0.00(-10.00%)
Nov 27, 2018 0.0225 0.0250 0.0225 0.0250 50,000 +0.00(+0.00%)
Nov 26, 2018 0.0198 0.0250 0.0198 0.0250 21,500 -0.00(-9.09%)
Nov 21, 2018 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Nov 20, 2018 0.0217 0.0270 0.0198 0.0270 129,700 +0.00(+0.00%)
Nov 19, 2018 0.0285 0.0285 0.0250 0.0270 236,774 -0.01(-22.86%)
Nov 16, 2018 0.0350 0.0418 0.0289 0.0350 88,000 -0.01(-21.35%)
Nov 15, 2018 0.0350 0.0445 0.0275 0.0445 77,814 +0.01(+27.14%)
Nov 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 12, 2018 0.0285 0.0350 0.0285 0.0300 28,200 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Nov 07, 2018 0.0320 0.0450 0.0320 0.0449 34,200 +0.01(+40.75%)
Nov 06, 2018 0.0300 0.0319 0.0295 0.0319 46,500 +0.00(+8.14%)
Nov 05, 2018 0.0263 0.0300 0.0250 0.0295 101,174 -0.00(-1.67%)
Nov 02, 2018 0.0325 0.0325 0.0264 0.0300 47,900 -0.00(-7.69%)
Nov 01, 2018 0.0325 0.0325 0.0325 0.0325 15,700 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0325 0.0267 0.0325 186,500 -0.01(-22.06%)
Oct 30, 2018 0.0420 0.0420 0.0300 0.0417 57,000 -0.00(-0.71%)
Oct 29, 2018 0.0388 0.0420 0.0388 0.0420 29,500 +0.00(+7.69%)
Oct 26, 2018 0.0340 0.0399 0.0340 0.0390 15,600 +0.00(+14.71%)
Oct 25, 2018 0.0345 0.0385 0.0300 0.0340 118,538 -0.00(-2.86%)
Oct 24, 2018 0.0500 0.0625 0.0300 0.0350 813,221 -0.01(-30.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0600 0.0358 0.0500 53,600 -0.01(-16.67%)
Oct 19, 2018 0.0455 0.0600 0.0450 0.0600 46,900 -0.00(-4.61%)
Oct 18, 2018 0.0629 0.0629 0.0629 5 +0.00(+0.00%)
Oct 17, 2018 0.0620 0.0629 0.0620 0.0629 5,700 +0.00(+5.36%)
Oct 16, 2018 0.0585 0.0600 0.0450 0.0597 92,315 -0.01(-19.32%)
Oct 12, 2018 0.0740 0.0740 0.0740 0 +0.02(+35.78%)
Oct 09, 2018 0.0545 0.0545 0.0545 0 +0.00(+9.00%)
Oct 08, 2018 0.0357 0.0500 0.0357 0.0500 174,300 -0.01(-15.68%)
Oct 05, 2018 0.0533 0.0600 0.0471 0.0593 94,700 +0.00(+0.00%)
Oct 04, 2018 0.0487 0.0593 0.0487 0.0593 26,535 +0.01(+12.52%)
Oct 02, 2018 0.0527 0.0527 0.0527 0 +0.00(+6.68%)
Oct 01, 2018 0.0465 0.0502 0.0465 0.0494 66,600 -0.01(-10.34%)
Sep 28, 2018 0.0563 0.0588 0.0465 0.0551 185,400 -0.00(-5.49%)
Sep 27, 2018 0.0500 0.0600 0.0500 0.0583 187,777 +0.01(+9.59%)
Sep 26, 2018 0.0481 0.0532 0.0474 0.0532 415,000 +0.00(+0.38%)
Sep 25, 2018 0.0505 0.0532 0.0474 0.0530 186,230 -0.00(-0.93%)
Sep 24, 2018 0.0501 0.0550 0.0500 0.0535 180,363 -0.00(-6.14%)
Sep 21, 2018 0.0500 0.0579 0.0451 0.0570 119,800 +0.00(+3.64%)
Sep 20, 2018 0.0515 0.0550 0.0475 0.0550 225,501 -0.00(-7.72%)
Sep 19, 2018 0.0500 0.0600 0.0500 0.0596 367,787 +0.01(+19.68%)
Sep 18, 2018 0.0585 0.0585 0.0453 0.0498 51,529 -0.00(-0.60%)
Sep 17, 2018 0.0439 0.0585 0.0432 0.0501 103,485 -0.01(-19.84%)
Sep 14, 2018 0.0443 0.0625 0.0414 0.0625 43,000 +0.01(+11.61%)
Sep 13, 2018 0.0413 0.0560 0.0413 0.0560 102,629 +0.01(+16.67%)
Sep 12, 2018 0.0500 0.0500 0.0449 0.0480 276,247 -0.00(-7.69%)
Sep 11, 2018 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-4.41%)
Sep 10, 2018 0.0544 0.0544 0.0544 0.0544 12,500 +0.00(+0.74%)
Sep 07, 2018 0.0600 0.0750 0.0540 0.0540 96,000 -0.01(-10.15%)
Sep 06, 2018 0.0600 0.0650 0.0600 0.0601 96,301 -0.01(-10.96%)
Sep 05, 2018 0.0603 0.0675 0.0603 0.0675 8,000 -0.01(-10.00%)
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.