Asia Broadband Inc (OP: AABB )

0.1870 USD -0.0073 (-3.76%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.1950 0.1950 0.1803 0.1870 10,577,484 -0.01(-3.76%)
Nov 24, 2021 0.1900 0.1945 0.1777 0.1943 19,902,119 +0.01(+2.97%)
Nov 23, 2021 0.2017 0.2017 0.1834 0.1887 21,264,919 -0.02(-7.45%)
Nov 22, 2021 0.2200 0.2219 0.1987 0.2039 28,761,445 -0.01(-4.45%)
Nov 19, 2021 0.2369 0.2400 0.2070 0.2134 28,434,397 -0.01(-5.32%)
Nov 18, 2021 0.2330 0.2379 0.2240 0.2254 14,728,941 -0.00(-0.27%)
Nov 17, 2021 0.2228 0.2458 0.2055 0.2260 25,127,175 +0.00(+1.39%)
Nov 16, 2021 0.2040 0.2293 0.1851 0.2229 54,919,232 +0.00(+1.64%)
Nov 15, 2021 0.2550 0.2650 0.2150 0.2193 47,342,422 -0.04(-15.33%)
Nov 12, 2021 0.2550 0.2719 0.2399 0.2590 38,918,062 +0.01(+3.39%)
Nov 11, 2021 0.2619 0.2689 0.2420 0.2505 36,768,597 -0.01(-2.53%)
Nov 10, 2021 0.2391 0.2570 67,694,103 +0.02(+7.53%)
Nov 09, 2021 0.2078 0.2450 0.1950 0.2390 54,169,919 +0.04(+18.61%)
Nov 08, 2021 0.2233 0.2233 0.1915 0.2015 48,674,497 -0.01(-6.63%)
Nov 05, 2021 0.1720 0.2160 0.1630 0.2158 69,224,850 +0.05(+30.95%)
Nov 04, 2021 0.1775 0.1800 0.1605 0.1648 36,483,344 -0.01(-5.77%)
Nov 03, 2021 0.2049 0.2049 0.1521 0.1749 97,141,042 -0.01(-6.92%)
Nov 02, 2021 0.2520 0.2860 0.1615 0.1879 222,067,350 -0.03(-13.09%)
Nov 01, 2021 0.1738 0.2189 0.1780 0.2162 165,840,768 +0.07(+47.07%)
Oct 29, 2021 0.1279 0.1790 0.1230 0.1470 154,770,225 +0.03(+27.83%)
Oct 28, 2021 0.0850 0.1199 0.0845 0.1150 78,992,800 +0.03(+35.29%)
Oct 27, 2021 0.0885 0.0890 0.0840 0.0850 10,874,636 -0.00(-1.62%)
Oct 26, 2021 0.0885 0.0864 15,943,612 -0.00(-3.89%)
Oct 25, 2021 0.0950 0.0970 0.0866 0.0899 18,008,416 -0.01(-5.37%)
Oct 22, 2021 0.1085 0.1099 0.0770 0.0950 63,790,830 -0.01(-11.46%)
Oct 21, 2021 0.1124 0.1124 0.1050 0.1073 21,941,798 -0.00(-2.19%)
Oct 20, 2021 0.1110 0.1120 0.1085 0.1097 10,712,195 -0.00(-0.27%)
Oct 19, 2021 0.1118 0.1134 0.1082 0.1100 16,266,641 -0.00(-1.79%)
Oct 18, 2021 0.1118 0.1139 0.1110 0.1120 12,835,141 +0.00(+0.72%)
Oct 15, 2021 0.1101 0.1138 0.1100 0.1112 17,361,592 +0.00(+0.36%)
Oct 14, 2021 0.1111 0.1131 0.1057 0.1108 17,909,561 -0.00(-0.36%)
Oct 13, 2021 0.1113 0.1143 0.1106 0.1112 10,705,014 -0.00(-0.09%)
Oct 12, 2021 0.1150 0.1164 0.1111 0.1113 14,847,142 -0.00(-1.77%)
Oct 11, 2021 0.1135 0.1145 0.1110 0.1133 12,594,967 +0.00(+0.71%)
Oct 08, 2021 0.1130 0.1150 0.1101 0.1125 13,184,906 -0.00(-0.44%)
Oct 07, 2021 0.1120 0.1150 0.1120 0.1130 12,884,036 -0.00(-1.31%)
Oct 06, 2021 0.1155 0.1167 0.1113 0.1145 12,034,274 +0.00(+0.09%)
Oct 05, 2021 0.1138 0.1147 0.1114 0.1144 14,075,866 +0.00(+1.51%)
Oct 04, 2021 0.1155 0.1167 0.1112 0.1127 16,120,569 -0.00(-1.05%)
Oct 01, 2021 0.1155 0.1176 0.1115 0.1139 15,066,269 +0.00(+0.80%)
Sep 30, 2021 0.1129 0.1140 0.1100 0.1130 13,020,213 +0.00(+2.08%)
Sep 29, 2021 0.1136 0.1150 0.1101 0.1107 12,473,823 -0.00(-2.89%)
Sep 28, 2021 0.1137 0.1179 0.1114 0.1140 21,752,627 +0.00(+0.88%)
Sep 27, 2021 0.1180 0.1180 0.1125 0.1130 13,369,772 +0.00(+0.80%)
Sep 24, 2021 0.1125 0.1141 0.1110 0.1121 10,857,019 -0.00(-1.06%)
Sep 23, 2021 0.1156 0.1168 0.1122 0.1133 14,914,457 -0.00(-1.56%)
Sep 22, 2021 0.1153 0.1197 0.1135 0.1151 15,026,936 +0.00(+0.52%)
Sep 21, 2021 0.1154 0.1212 0.1130 0.1145 19,431,483 -0.00(-0.69%)
Sep 20, 2021 0.1120 0.1290 0.1110 0.1153 52,537,214 +0.00(+2.31%)
Sep 17, 2021 0.1170 0.1193 0.1120 0.1127 12,985,165 -0.00(-2.00%)
Sep 16, 2021 0.1143 0.1170 0.1110 0.1150 12,913,867 +0.00(+2.31%)
Sep 15, 2021 0.1112 0.1133 0.1099 0.1124 12,519,145 +0.00(+1.26%)
Sep 14, 2021 0.1129 0.1150 0.1090 0.1110 13,237,096 -0.00(-0.89%)
Sep 13, 2021 0.1150 0.1190 0.1105 0.1120 17,079,845 -0.00(-2.44%)
Sep 10, 2021 0.1170 0.1180 0.1105 0.1148 15,632,966 +0.00(+1.32%)
Sep 09, 2021 0.1129 0.1173 0.1108 0.1133 17,420,016 -0.00(-0.35%)
Sep 08, 2021 0.1151 0.1190 0.1099 0.1137 16,155,925 -0.00(-1.13%)
Sep 07, 2021 0.1250 0.1300 0.1135 0.1150 38,446,863 -0.00(-4.17%)
Sep 03, 2021 0.1233 0.1250 0.1175 0.1200 15,833,805 +0.00(+0.08%)
Sep 02, 2021 0.1229 0.1247 0.1199 0.1199 13,153,533 -0.00(-0.91%)
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.