Skip to main content

Asia Broadband Inc (OP: AABB )

0.0210 +0.0001 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 0.1980 0.2082 0.1850 0.1850 14,940,513 -0.01(-5.18%)
May 28, 2021 0.2179 0.2200 0.1905 0.1951 21,675,028 -0.02(-8.75%)
May 27, 2021 0.2170 0.2275 0.2035 0.2138 17,130,188 +0.01(+2.79%)
May 26, 2021 0.2300 0.2386 0.2025 0.2080 17,754,908 -0.02(-9.17%)
May 25, 2021 0.2153 0.2380 0.2100 0.2290 30,657,236 +0.02(+9.83%)
May 24, 2021 0.1870 0.2190 0.1700 0.2085 31,620,964 +0.02(+12.04%)
May 21, 2021 0.1618 0.1980 0.1561 0.1861 19,697,572 +0.03(+17.78%)
May 20, 2021 0.1530 0.1650 0.1500 0.1580 15,601,209 +0.01(+4.64%)
May 19, 2021 0.1677 0.1689 0.1500 0.1510 16,029,752 -0.02(-9.31%)
May 18, 2021 0.1520 0.1697 0.1520 0.1665 21,703,844 +0.02(+11.37%)
May 17, 2021 0.1488 0.1680 0.1400 0.1495 17,486,094 +0.01(+4.18%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,704 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,604 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,548 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
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.