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

Asia Broadband Inc (OP: AABB )

0.0206 -0.0004 (-1.90%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 3, 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 (%)
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%)
May 01, 2019 0.0120 0.0135 0.0080 0.0130 165,250 -0.00(-5.80%)
Apr 30, 2019 0.0124 0.0138 0.0124 0.0138 204,644 +0.00(+11.29%)
Apr 26, 2019 0.0124 0.0124 0.0124 0 -0.00(-3.88%)
Apr 25, 2019 0.0096 0.0129 0.0096 0.0129 65,000 +0.00(+3.20%)
Apr 24, 2019 0.0129 0.0129 0.0125 0.0125 72,029 +0.00(+0.00%)
Apr 23, 2019 0.0125 0.0125 0.0125 0.0125 106,444 +0.00(+0.00%)
Apr 22, 2019 0.0125 0.0129 0.0125 0.0125 116,790 +0.00(+4.17%)
Apr 18, 2019 0.0100 0.0120 0.0100 0.0120 166,800 +0.00(+20.00%)
Apr 17, 2019 0.0106 0.0110 0.0100 0.0100 289,333 -0.00(-22.48%)
Apr 16, 2019 0.0120 0.0129 0.0115 0.0129 85,784 -0.00(-6.52%)
Apr 12, 2019 0.0138 0.0138 0.0138 0 +0.00(+15.00%)
Apr 11, 2019 0.0120 0.0120 0.0120 0.0120 18,300 -0.00(-13.67%)
Apr 10, 2019 0.0112 0.0140 0.0112 0.0139 214,052 +0.00(+12.10%)
Apr 09, 2019 0.0115 0.0124 0.0114 0.0124 52,800 -0.00(-0.80%)
Apr 08, 2019 0.0133 0.0139 0.0125 0.0125 27,000 +0.00(+20.19%)
Apr 05, 2019 0.0103 0.0140 0.0103 0.0104 190,800 -0.00(-11.86%)
Apr 04, 2019 0.0111 0.0140 0.0110 0.0118 201,000 -0.00(-20.81%)
Apr 03, 2019 0.0150 0.0150 0.0140 0.0149 51,500 -0.00(-0.67%)
Apr 02, 2019 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+5.63%)
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.