Skip to main content

Asia Broadband Inc (OP: AABB )

0.0209 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1209 0.1300 0.1185 0.1218 15,697,274 +0.00(+1.08%)
Aug 30, 2021 0.1230 0.1240 0.1165 0.1205 13,946,942 +0.00(+1.69%)
Aug 27, 2021 0.1145 0.1250 0.1125 0.1185 18,365,028 +0.00(+3.04%)
Aug 26, 2021 0.1145 0.1175 0.1105 0.1150 9,312,647 +0.00(+0.00%)
Aug 25, 2021 0.1168 0.1199 0.1100 0.1150 14,411,661 -0.00(-1.88%)
Aug 24, 2021 0.1206 0.1211 0.1080 0.1172 19,691,830 -0.00(-2.33%)
Aug 23, 2021 0.1227 0.1250 0.1175 0.1200 11,576,543 -0.00(-0.08%)
Aug 20, 2021 0.1235 0.1250 0.1161 0.1201 16,627,142 -0.00(-2.67%)
Aug 19, 2021 0.1310 0.1320 0.1211 0.1234 12,338,026 -0.01(-4.34%)
Aug 18, 2021 0.1346 0.1350 0.1250 0.1290 19,238,216 +0.00(+1.65%)
Aug 17, 2021 0.1360 0.1360 0.1236 0.1269 17,502,596 -0.00(-2.01%)
Aug 16, 2021 0.1300 0.1350 0.1210 0.1295 23,229,276 +0.01(+7.02%)
Aug 13, 2021 0.1220 0.1280 0.1185 0.1210 13,523,772 +0.00(+0.58%)
Aug 12, 2021 0.1270 0.1317 0.1190 0.1203 15,893,678 -0.01(-5.28%)
Aug 11, 2021 0.1270 0.1300 0.1200 0.1270 13,685,061 +0.00(+2.25%)
Aug 10, 2021 0.1546 0.1550 0.1190 0.1242 40,159,472 -0.02(-13.81%)
Aug 09, 2021 0.1305 0.1449 0.1250 0.1441 44,638,932 +0.03(+26.96%)
Aug 06, 2021 0.1076 0.1249 0.1076 0.1135 20,388,850 +0.01(+4.70%)
Aug 05, 2021 0.1105 0.1149 0.1060 0.1084 17,213,952 -0.00(-1.63%)
Aug 04, 2021 0.1100 0.1115 0.1060 0.1102 16,618,133 +0.00(+1.19%)
Aug 03, 2021 0.1095 0.1099 0.1060 0.1089 12,848,784 +0.00(+0.46%)
Aug 02, 2021 0.1101 0.1140 0.1055 0.1084 18,903,676 +0.00(+0.84%)
Jul 30, 2021 0.1087 0.1112 0.1055 0.1075 13,011,320 -0.00(-1.29%)
Jul 29, 2021 0.1095 0.1125 0.1071 0.1089 12,257,467 -0.00(-0.18%)
Jul 28, 2021 0.1090 0.1100 0.1062 0.1091 13,025,121 -0.00(-0.09%)
Jul 27, 2021 0.1100 0.1122 0.1070 0.1092 12,893,394 -0.00(-0.46%)
Jul 26, 2021 0.1062 0.1100 0.1060 0.1097 12,338,080 +0.00(+3.10%)
Jul 23, 2021 0.1145 0.1149 0.1058 0.1064 11,497,855 -0.00(-2.74%)
Jul 22, 2021 0.1097 0.1139 0.1065 0.1094 14,784,936 -0.00(-0.55%)
Jul 21, 2021 0.1125 0.1153 0.1060 0.1100 15,057,833 -0.00(-2.14%)
Jul 20, 2021 0.1134 0.1199 0.1095 0.1124 17,162,148 -0.00(-0.79%)
Jul 19, 2021 0.1150 0.1198 0.1050 0.1133 22,803,928 +0.00(+0.35%)
Jul 16, 2021 0.1161 0.1175 0.1100 0.1129 14,759,578 +0.00(+2.54%)
Jul 15, 2021 0.1250 0.1275 0.1100 0.1101 22,575,932 -0.01(-9.98%)
Jul 14, 2021 0.1255 0.1335 0.1198 0.1223 14,846,225 -0.00(-2.94%)
Jul 13, 2021 0.1435 0.1519 0.1229 0.1260 21,258,368 -0.01(-9.87%)
Jul 12, 2021 0.1474 0.1542 0.1301 0.1398 16,606,861 -0.00(-2.92%)
Jul 09, 2021 0.1380 0.1590 0.1370 0.1440 48,221,320 +0.01(+8.35%)
Jul 08, 2021 0.1075 0.1395 0.1055 0.1329 42,821,736 +0.03(+24.21%)
Jul 07, 2021 0.1138 0.1160 0.1050 0.1070 13,464,661 -0.01(-5.98%)
Jul 06, 2021 0.1189 0.1200 0.1101 0.1138 10,384,063 -0.00(-1.04%)
Jul 02, 2021 0.1121 0.1160 0.1101 0.1150 7,981,592 +0.00(+1.77%)
Jul 01, 2021 0.1170 0.1190 0.1100 0.1130 14,118,928 -0.00(-3.75%)
Jun 30, 2021 0.1180 0.1198 0.1148 0.1174 13,329,239 -0.00(-0.51%)
Jun 29, 2021 0.1187 0.1217 0.1126 0.1180 13,290,346 -0.00(-1.67%)
Jun 28, 2021 0.1248 0.1329 0.1150 0.1200 16,412,117 -0.00(-3.69%)
Jun 25, 2021 0.1372 0.1375 0.1210 0.1246 16,018,392 -0.01(-4.30%)
Jun 24, 2021 0.1140 0.1340 0.1140 0.1302 27,045,254 +0.02(+15.22%)
Jun 23, 2021 0.1200 0.1240 0.1100 0.1130 25,086,036 -0.00(-4.07%)
Jun 22, 2021 0.1267 0.1269 0.1072 0.1178 39,760,072 -0.01(-7.02%)
Jun 21, 2021 0.1349 0.1349 0.1200 0.1267 27,428,262 -0.01(-4.16%)
Jun 18, 2021 0.1374 0.1390 0.1300 0.1322 26,307,552 -0.01(-4.34%)
Jun 17, 2021 0.1340 0.1450 0.1335 0.1382 21,743,342 +0.00(+3.13%)
Jun 16, 2021 0.1435 0.1479 0.1290 0.1340 33,277,342 -0.01(-5.63%)
Jun 15, 2021 0.1600 0.1600 0.1401 0.1420 23,498,672 -0.01(-5.21%)
Jun 14, 2021 0.1609 0.1609 0.1460 0.1498 26,209,856 -0.01(-5.19%)
Jun 11, 2021 0.1604 0.1636 0.1555 0.1580 11,246,606 -0.00(-0.94%)
Jun 10, 2021 0.1650 0.1668 0.1551 0.1595 13,778,040 -0.00(-0.99%)
Jun 09, 2021 0.1670 0.1670 0.1590 0.1611 11,588,109 +0.00(+0.75%)
Jun 08, 2021 0.1636 0.1650 0.1590 0.1599 13,950,308 -0.00(-0.68%)
Jun 07, 2021 0.1695 0.1810 0.1597 0.1610 20,850,012 -0.01(-5.29%)
Jun 04, 2021 0.1699 0.1811 0.1601 0.1700 19,913,820 +0.01(+3.03%)
Jun 03, 2021 0.1710 0.1727 0.1598 0.1650 24,043,160 -0.01(-2.94%)
Jun 02, 2021 0.1915 0.1929 0.1650 0.1700 28,272,576 -0.01(-8.11%)
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.