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

Asia Broadband Inc (OP: AABB )

0.0201 -0.0002 (-0.99%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 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 (%)
Jul 31, 2019 0.0070 0.0075 0.0069 0.0069 394,000 -0.00(-1.43%)
Jul 30, 2019 0.0073 0.0080 0.0070 0.0070 1,302,523 +0.00(+0.00%)
Jul 29, 2019 0.0073 0.0073 0.0067 0.0070 1,567,184 +0.00(+0.00%)
Jul 26, 2019 0.0074 0.0074 0.0070 0.0070 454,800 -0.00(-1.41%)
Jul 25, 2019 0.0085 0.0085 0.0070 0.0071 2,014,630 -0.00(-6.58%)
Jul 24, 2019 0.0105 0.0108 0.0071 0.0076 1,280,698 -0.00(-25.49%)
Jul 23, 2019 0.0075 0.0130 0.0072 0.0102 6,576,565 +0.00(+36.00%)
Jul 22, 2019 0.0060 0.0085 0.0060 0.0075 1,766,987 +0.00(+1.35%)
Jul 19, 2019 0.0068 0.0074 0.0060 0.0074 891,300 +0.00(+8.82%)
Jul 18, 2019 0.0088 0.0088 0.0067 0.0068 927,154 -0.00(-13.92%)
Jul 17, 2019 0.0071 0.0090 0.0067 0.0079 6,644,935 +0.00(+11.27%)
Jul 16, 2019 0.0067 0.0071 0.0067 0.0071 373,145 +0.00(+0.00%)
Jul 15, 2019 0.0076 0.0078 0.0065 0.0071 444,855 -0.00(-7.79%)
Jul 12, 2019 0.0080 0.0089 0.0070 0.0077 1,047,500 -0.00(-16.30%)
Jul 11, 2019 0.0099 0.0099 0.0080 0.0092 1,099,294 -0.00(-6.12%)
Jul 10, 2019 0.0105 0.0110 0.0091 0.0098 1,117,054 -0.00(-2.00%)
Jul 09, 2019 0.0115 0.0115 0.0099 0.0100 1,347,347 -0.00(-12.28%)
Jul 08, 2019 0.0120 0.0120 0.0101 0.0114 903,948 +0.00(+12.87%)
Jul 05, 2019 0.0110 0.0128 0.0097 0.0101 1,509,400 -0.00(-8.18%)
Jul 03, 2019 0.0101 0.0116 0.0101 0.0110 90,600 -0.00(-14.06%)
Jul 02, 2019 0.0120 0.0128 0.0096 0.0128 1,160,666 +0.00(+6.67%)
Jul 01, 2019 0.0140 0.0140 0.0120 0.0120 255,099 -0.00(-13.04%)
Jun 28, 2019 0.0120 0.0154 0.0110 0.0138 2,408,600 +0.00(+25.45%)
Jun 27, 2019 0.0130 0.0130 0.0099 0.0110 919,256 -0.00(-16.03%)
Jun 26, 2019 0.0102 0.0131 0.0090 0.0131 962,781 +0.00(+15.93%)
Jun 25, 2019 0.0091 0.0113 0.0091 0.0113 1,341,800 -0.00(-1.74%)
Jun 24, 2019 0.0130 0.0130 0.0091 0.0115 377,600 -0.00(-11.54%)
Jun 21, 2019 0.0100 0.0136 0.0100 0.0130 1,616,400 -0.00(-2.26%)
Jun 20, 2019 0.0133 0.0133 0.0133 0.0133 12,429 +0.00(+0.76%)
Jun 18, 2019 0.0132 0.0132 0.0132 0 +0.00(+1.54%)
Jun 17, 2019 0.0130 0.0130 0.0130 0.0130 2,500 -0.00(-1.52%)
Jun 13, 2019 0.0132 0.0132 0.0132 0 -0.00(-0.75%)
Jun 12, 2019 0.0126 0.0133 0.0126 0.0133 2,000 +0.00(+2.31%)
Jun 10, 2019 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Jun 07, 2019 0.0137 0.0138 0.0137 0.0138 4,000 +0.00(+0.00%)
Jun 06, 2019 0.0137 0.0138 0.0137 0.0138 4,000 +0.00(+6.15%)
Jun 05, 2019 0.0144 0.0144 0.0130 0.0130 9,900 +0.00(+0.78%)
Jun 04, 2019 0.0129 0.0129 0.0129 0.0129 166,769 +0.00(+2.38%)
Jun 03, 2019 0.0126 0.0152 0.0125 0.0126 115,100 -0.00(-3.08%)
May 31, 2019 0.0124 0.0130 0.0120 0.0130 52,200 -0.00(-12.16%)
May 30, 2019 0.0153 0.0153 0.0120 0.0148 249,997 -0.00(-3.90%)
May 29, 2019 0.0131 0.0163 0.0115 0.0154 12,982 -0.00(-8.33%)
May 28, 2019 0.0158 0.0168 0.0158 0.0168 22,378 +0.00(+19.15%)
May 24, 2019 0.0132 0.0150 0.0132 0.0141 43,600 -0.00(-4.73%)
May 23, 2019 0.0168 0.0168 0.0115 0.0148 280,318 -0.00(-11.90%)
May 22, 2019 0.0170 0.0170 0.0158 0.0168 130,500 +0.00(+0.00%)
May 21, 2019 0.0160 0.0170 0.0145 0.0168 144,379 -0.00(-2.33%)
May 20, 2019 0.0172 0.0172 0.0160 0.0172 91,821 +0.00(+2.38%)
May 17, 2019 0.0159 0.0168 0.0158 0.0168 301,100 -0.00(-2.33%)
May 16, 2019 0.0168 0.0175 0.0159 0.0172 276,032 +0.00(+16.22%)
May 15, 2019 0.0082 0.0160 0.0082 0.0148 394,480 +0.00(+2.07%)
May 14, 2019 0.0110 0.0145 0.0093 0.0145 483,132 +0.00(+40.78%)
May 13, 2019 0.0114 0.0114 0.0080 0.0103 157,268 -0.00(-6.36%)
May 10, 2019 0.0110 0.0110 0.0110 0.0110 143,600 +0.00(+13.40%)
May 09, 2019 0.0097 0.0097 0.0097 0.0097 1,000 -0.00(-11.82%)
May 08, 2019 0.0114 0.0114 0.0098 0.0110 237,864 -0.00(-3.51%)
May 07, 2019 0.0103 0.0119 0.0103 0.0114 55,800 -0.00(-8.80%)
May 03, 2019 0.0125 0.0125 0.0125 0 -0.00(-8.09%)
May 02, 2019 0.0134 0.0142 0.0120 0.0136 139,600 +0.00(+4.62%)
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.