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

Asia Broadband Inc (OP: AABB )

0.0248 +0.0005 (+2.06%)
Streaming Delayed Price Updated: 11:15 AM 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 29, 2019 0.0032 0.0033 0.0026 0.0030 1,383,700 +0.00(+3.45%)
Nov 27, 2019 0.0030 0.0032 0.0024 0.0029 2,999,300 -0.00(-3.33%)
Nov 26, 2019 0.0030 0.0035 0.0027 0.0030 3,317,801 +0.00(+7.14%)
Nov 25, 2019 0.0028 0.0029 0.0027 0.0028 1,237,639 -0.00(-3.45%)
Nov 22, 2019 0.0030 0.0030 0.0027 0.0029 1,864,900 -0.00(-3.33%)
Nov 21, 2019 0.0035 0.0036 0.0028 0.0030 3,494,726 -0.00(-16.67%)
Nov 20, 2019 0.0033 0.0037 0.0031 0.0036 1,304,639 +0.00(+0.00%)
Nov 19, 2019 0.0039 0.0044 0.0034 0.0036 6,117,099 -0.00(-5.26%)
Nov 18, 2019 0.0038 0.0040 0.0035 0.0038 781,296 +0.00(+0.00%)
Nov 15, 2019 0.0042 0.0042 0.0033 0.0038 5,231,100 -0.00(-9.52%)
Nov 14, 2019 0.0041 0.0044 0.0040 0.0042 6,327,525 +0.00(+0.00%)
Nov 13, 2019 0.0045 0.0048 0.0040 0.0042 3,094,092 -0.00(-16.00%)
Nov 12, 2019 0.0047 0.0053 0.0041 0.0050 2,739,103 +0.00(+8.70%)
Nov 11, 2019 0.0054 0.0054 0.0043 0.0046 1,354,094 -0.00(-13.21%)
Nov 08, 2019 0.0043 0.0067 0.0041 0.0053 13,153,400 +0.00(+20.45%)
Nov 07, 2019 0.0043 0.0047 0.0041 0.0044 2,653,138 -0.00(-4.35%)
Nov 06, 2019 0.0052 0.0053 0.0043 0.0046 1,734,351 -0.00(-2.13%)
Nov 05, 2019 0.0053 0.0053 0.0042 0.0047 2,242,127 +0.00(+2.17%)
Nov 04, 2019 0.0057 0.0057 0.0045 0.0046 1,675,400 -0.00(-11.54%)
Nov 01, 2019 0.0063 0.0063 0.0046 0.0052 2,409,600 +0.00(+4.00%)
Oct 31, 2019 0.0061 0.0068 0.0050 0.0050 3,507,847 -0.00(-20.63%)
Oct 30, 2019 0.0060 0.0063 0.0051 0.0063 1,982,936 +0.00(+0.00%)
Oct 29, 2019 0.0062 0.0067 0.0058 0.0063 1,533,167 +0.00(+3.28%)
Oct 28, 2019 0.0060 0.0061 0.0055 0.0061 539,629 +0.00(+1.67%)
Oct 25, 2019 0.0065 0.0065 0.0055 0.0060 667,600 -0.00(-7.69%)
Oct 24, 2019 0.0061 0.0067 0.0057 0.0065 1,360,999 -0.00(-13.33%)
Oct 23, 2019 0.0068 0.0075 0.0061 0.0075 1,157,466 -0.00(-1.32%)
Oct 22, 2019 0.0060 0.0083 0.0060 0.0076 1,638,531 +0.00(+22.58%)
Oct 21, 2019 0.0074 0.0074 0.0062 0.0062 731,900 -0.00(-12.68%)
Oct 18, 2019 0.0082 0.0088 0.0067 0.0071 1,036,300 -0.00(-11.25%)
Oct 17, 2019 0.0090 0.0090 0.0060 0.0080 1,328,604 +0.00(+33.33%)
Oct 16, 2019 0.0067 0.0070 0.0058 0.0060 1,332,231 -0.00(-10.45%)
Oct 15, 2019 0.0075 0.0077 0.0063 0.0067 493,474 -0.00(-18.29%)
Oct 14, 2019 0.0082 0.0082 0.0070 0.0082 467,425 +0.00(+0.00%)
Oct 11, 2019 0.0081 0.0082 0.0061 0.0082 802,600 +0.00(+2.50%)
Oct 10, 2019 0.0093 0.0095 0.0080 0.0080 887,938 -0.00(-11.11%)
Oct 09, 2019 0.0095 0.0095 0.0090 0.0090 567,502 -0.00(-5.26%)
Oct 08, 2019 0.0090 0.0095 0.0089 0.0095 385,611 +0.00(+6.74%)
Oct 07, 2019 0.0100 0.0100 0.0089 0.0089 365,500 -0.00(-1.11%)
Oct 04, 2019 0.0099 0.0105 0.0090 0.0090 1,513,400 -0.00(-8.16%)
Oct 03, 2019 0.0090 0.0120 0.0088 0.0098 731,006 -0.00(-2.00%)
Oct 02, 2019 0.0090 0.0105 0.0088 0.0100 952,450 +0.00(+0.00%)
Oct 01, 2019 0.0119 0.0119 0.0088 0.0100 579,730 -0.00(-13.04%)
Sep 30, 2019 0.0120 0.0120 0.0086 0.0115 600,400 +0.00(+0.00%)
Sep 27, 2019 0.0100 0.0115 0.0096 0.0115 1,773,000 +0.00(+13.86%)
Sep 26, 2019 0.0085 0.0101 0.0085 0.0101 1,384,011 +0.00(+8.60%)
Sep 25, 2019 0.0099 0.0099 0.0087 0.0093 329,721 -0.00(-7.00%)
Sep 24, 2019 0.0101 0.0101 0.0086 0.0100 419,900 +0.00(+11.11%)
Sep 23, 2019 0.0100 0.0101 0.0080 0.0090 1,163,212 -0.00(-10.00%)
Sep 20, 2019 0.0125 0.0125 0.0090 0.0100 899,200 +0.00(+0.00%)
Sep 19, 2019 0.0099 0.0100 0.0080 0.0100 2,292,989 +0.00(+6.38%)
Sep 18, 2019 0.0090 0.0094 0.0087 0.0094 1,339,306 +0.00(+4.44%)
Sep 17, 2019 0.0105 0.0105 0.0090 0.0090 3,343,184 -0.00(-14.29%)
Sep 16, 2019 0.0125 0.0125 0.0105 0.0105 2,124,131 -0.00(-13.22%)
Sep 13, 2019 0.0122 0.0126 0.0110 0.0121 2,844,100 +0.00(+5.22%)
Sep 12, 2019 0.0126 0.0135 0.0095 0.0115 10,808,210 -0.00(-3.36%)
Sep 11, 2019 0.0120 0.0120 0.0100 0.0119 2,621,610 +0.00(+6.25%)
Sep 10, 2019 0.0120 0.0130 0.0090 0.0112 3,045,811 -0.00(-6.67%)
Sep 09, 2019 0.0120 0.0131 0.0106 0.0120 3,955,478 +0.00(+0.00%)
Sep 06, 2019 0.0090 0.0128 0.0090 0.0120 3,966,300 +0.00(+25.00%)
Sep 05, 2019 0.0100 0.0103 0.0080 0.0096 2,674,225 -0.00(-4.95%)
Sep 04, 2019 0.0085 0.0120 0.0081 0.0101 4,381,053 +0.00(+6.32%)
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.