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

Asia Broadband Inc (OP: AABB )

0.0203 +0.0003 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.0265 0.0265 0.0265 0.0265 14,000 +0.00(+6.00%)
Nov 29, 2018 0.0217 0.0250 0.0217 0.0250 50,900 +0.00(+11.11%)
Nov 28, 2018 0.0200 0.0225 0.0188 0.0225 329,500 -0.00(-10.00%)
Nov 27, 2018 0.0225 0.0250 0.0225 0.0250 50,000 +0.00(+0.00%)
Nov 26, 2018 0.0198 0.0250 0.0198 0.0250 21,500 -0.00(-9.09%)
Nov 21, 2018 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Nov 20, 2018 0.0217 0.0270 0.0198 0.0270 129,700 +0.00(+0.00%)
Nov 19, 2018 0.0285 0.0285 0.0250 0.0270 236,774 -0.01(-22.86%)
Nov 16, 2018 0.0350 0.0418 0.0289 0.0350 88,000 -0.01(-21.35%)
Nov 15, 2018 0.0350 0.0445 0.0275 0.0445 77,814 +0.01(+27.14%)
Nov 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 12, 2018 0.0285 0.0350 0.0285 0.0300 28,200 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Nov 07, 2018 0.0320 0.0450 0.0320 0.0449 34,200 +0.01(+40.75%)
Nov 06, 2018 0.0300 0.0319 0.0295 0.0319 46,500 +0.00(+8.14%)
Nov 05, 2018 0.0263 0.0300 0.0250 0.0295 101,174 -0.00(-1.67%)
Nov 02, 2018 0.0325 0.0325 0.0264 0.0300 47,900 -0.00(-7.69%)
Nov 01, 2018 0.0325 0.0325 0.0325 0.0325 15,700 +0.00(+0.00%)
Oct 31, 2018 0.0300 0.0325 0.0267 0.0325 186,500 -0.01(-22.06%)
Oct 30, 2018 0.0420 0.0420 0.0300 0.0417 57,000 -0.00(-0.71%)
Oct 29, 2018 0.0388 0.0420 0.0388 0.0420 29,500 +0.00(+7.69%)
Oct 26, 2018 0.0340 0.0399 0.0340 0.0390 15,600 +0.00(+14.71%)
Oct 25, 2018 0.0345 0.0385 0.0300 0.0340 118,538 -0.00(-2.86%)
Oct 24, 2018 0.0500 0.0625 0.0300 0.0350 813,221 -0.01(-30.00%)
Oct 23, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0600 0.0358 0.0500 53,600 -0.01(-16.67%)
Oct 19, 2018 0.0455 0.0600 0.0450 0.0600 46,900 -0.00(-4.61%)
Oct 18, 2018 0.0629 0.0629 0.0629 5 +0.00(+0.00%)
Oct 17, 2018 0.0620 0.0629 0.0620 0.0629 5,700 +0.00(+5.36%)
Oct 16, 2018 0.0585 0.0600 0.0450 0.0597 92,315 -0.01(-19.32%)
Oct 12, 2018 0.0740 0.0740 0.0740 0 +0.02(+35.78%)
Oct 09, 2018 0.0545 0.0545 0.0545 0 +0.00(+9.00%)
Oct 08, 2018 0.0357 0.0500 0.0357 0.0500 174,300 -0.01(-15.68%)
Oct 05, 2018 0.0533 0.0600 0.0471 0.0593 94,700 +0.00(+0.00%)
Oct 04, 2018 0.0487 0.0593 0.0487 0.0593 26,535 +0.01(+12.52%)
Oct 02, 2018 0.0527 0.0527 0.0527 0 +0.00(+6.68%)
Oct 01, 2018 0.0465 0.0502 0.0465 0.0494 66,600 -0.01(-10.34%)
Sep 28, 2018 0.0563 0.0588 0.0465 0.0551 185,400 -0.00(-5.49%)
Sep 27, 2018 0.0500 0.0600 0.0500 0.0583 187,777 +0.01(+9.59%)
Sep 26, 2018 0.0481 0.0532 0.0474 0.0532 415,000 +0.00(+0.38%)
Sep 25, 2018 0.0505 0.0532 0.0474 0.0530 186,230 -0.00(-0.93%)
Sep 24, 2018 0.0501 0.0550 0.0500 0.0535 180,363 -0.00(-6.14%)
Sep 21, 2018 0.0500 0.0579 0.0451 0.0570 119,800 +0.00(+3.64%)
Sep 20, 2018 0.0515 0.0550 0.0475 0.0550 225,501 -0.00(-7.72%)
Sep 19, 2018 0.0500 0.0600 0.0500 0.0596 367,787 +0.01(+19.68%)
Sep 18, 2018 0.0585 0.0585 0.0453 0.0498 51,529 -0.00(-0.60%)
Sep 17, 2018 0.0439 0.0585 0.0432 0.0501 103,485 -0.01(-19.84%)
Sep 14, 2018 0.0443 0.0625 0.0414 0.0625 43,000 +0.01(+11.61%)
Sep 13, 2018 0.0413 0.0560 0.0413 0.0560 102,629 +0.01(+16.67%)
Sep 12, 2018 0.0500 0.0500 0.0449 0.0480 276,247 -0.00(-7.69%)
Sep 11, 2018 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-4.41%)
Sep 10, 2018 0.0544 0.0544 0.0544 0.0544 12,500 +0.00(+0.74%)
Sep 07, 2018 0.0600 0.0750 0.0540 0.0540 96,000 -0.01(-10.15%)
Sep 06, 2018 0.0600 0.0650 0.0600 0.0601 96,301 -0.01(-10.96%)
Sep 05, 2018 0.0603 0.0675 0.0603 0.0675 8,000 -0.01(-10.00%)
Sep 04, 2018 0.0532 0.0750 0.0482 0.0750 125,000 +0.00(+1.35%)
Aug 31, 2018 0.0740 0.0740 0.0740 0 +0.01(+10.28%)
Aug 30, 2018 0.0671 0.0671 0.0671 0.0671 7,000 -0.00(-1.32%)
Aug 29, 2018 0.0696 0.0696 0.0620 0.0680 57,750 -0.00(-2.86%)
Aug 28, 2018 0.0700 0.0967 0.0658 0.0700 419,840 -0.02(-22.22%)
Aug 27, 2018 0.0478 0.1029 0.0478 0.0900 393,751 +0.03(+45.87%)
Aug 24, 2018 0.0590 0.0617 0.0590 0.0617 37,900 +0.00(+4.58%)
Aug 23, 2018 0.0582 0.0590 0.0582 0.0590 2,750 +0.01(+11.74%)
Aug 22, 2018 0.0548 0.0550 0.0431 0.0528 83,190 -0.01(-16.06%)
Aug 21, 2018 0.0590 0.0629 0.0543 0.0629 54,100 +0.01(+25.80%)
Aug 20, 2018 0.0500 0.0599 0.0500 0.0500 157,700 -0.00(-1.77%)
Aug 17, 2018 0.0556 0.0556 0.0509 0.0509 8,500 +0.00(+2.21%)
Aug 16, 2018 0.0369 0.0498 0.0369 0.0498 126,500 -0.01(-11.86%)
Aug 15, 2018 0.0569 0.0569 0.0500 0.0565 127,400 -0.01(-9.74%)
Aug 14, 2018 0.0666 0.0666 0.0560 0.0626 247,557 -0.00(-1.26%)
Aug 13, 2018 0.0620 0.0680 0.0548 0.0634 403,823 +0.00(+3.26%)
Aug 10, 2018 0.0610 0.0620 0.0600 0.0614 36,900 -0.01(-9.71%)
Aug 09, 2018 0.0695 0.0784 0.0605 0.0680 189,002 -0.01(-15.00%)
Aug 08, 2018 0.0800 0.0800 0.0760 0.0800 3,528 +0.00(+0.63%)
Aug 07, 2018 0.0950 0.1000 0.0700 0.0795 409,968 -0.02(-20.50%)
Aug 06, 2018 0.0691 0.1000 0.0600 0.1000 321,240 +0.04(+66.94%)
Aug 03, 2018 0.0649 0.0694 0.0575 0.0599 185,300 -0.00(-0.17%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Aug 01, 2018 0.0695 0.0696 0.0596 0.0600 212,300 -0.01(-14.29%)
Jul 31, 2018 0.0790 0.0800 0.0610 0.0700 62,385 -0.02(-22.14%)
Jul 30, 2018 0.0700 0.0900 0.0700 0.0899 62,109 +0.02(+28.98%)
Jul 27, 2018 0.0460 0.0697 0.0449 0.0697 197,900 +0.03(+62.09%)
Jul 26, 2018 0.0450 0.0465 0.0317 0.0430 311,689 -0.00(-4.44%)
Jul 25, 2018 0.0450 0.0450 0.0430 0.0450 52,108 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0450 241,003 +0.00(+9.86%)
Jul 20, 2018 0.0380 0.0410 0.0326 0.0410 14,000 -0.00(-2.48%)
Jul 19, 2018 0.0400 0.0450 0.0400 0.0420 28,800 +0.00(+5.00%)
Jul 18, 2018 0.0400 0.0440 0.0370 0.0400 110,541 -0.00(-8.15%)
Jul 17, 2018 0.0380 0.0450 0.0380 0.0435 65,490 -0.00(-3.22%)
Jul 16, 2018 0.0500 0.0500 0.0420 0.0450 51,894 -0.00(-0.55%)
Jul 13, 2018 0.0500 0.0560 0.0452 0.0452 126,909 -0.00(-9.32%)
Jul 12, 2018 0.0475 0.0499 0.0430 0.0499 331,215 +0.00(+4.61%)
Jul 11, 2018 0.0380 0.0477 0.0380 0.0477 275,000 +0.01(+40.29%)
Jul 10, 2018 0.0400 0.0410 0.0340 0.0340 67,500 -0.01(-15.00%)
Jul 09, 2018 0.0320 0.0400 0.0301 0.0400 332,000 +0.01(+25.00%)
Jul 06, 2018 0.0270 0.0320 0.0270 0.0320 169,500 +0.00(+6.67%)
Jul 05, 2018 0.0360 0.0360 0.0272 0.0300 95,469 -0.00(-11.76%)
Jul 03, 2018 0.0340 0.0340 0.0340 0 -0.00(-8.11%)
Jul 02, 2018 0.0320 0.0370 0.0280 0.0370 181,500 +0.01(+17.46%)
Jun 29, 2018 0.0295 0.0377 0.0285 0.0315 113,200 +0.00(+5.00%)
Jun 28, 2018 0.0370 0.0370 0.0264 0.0300 435,925 -0.01(-18.92%)
Jun 27, 2018 0.0350 0.0370 0.0310 0.0370 384,057 +0.00(+5.71%)
Jun 26, 2018 0.0350 0.0263 0.0350 208,000 +0.01(+16.67%)
Jun 25, 2018 0.0232 0.0350 0.0232 0.0300 758,200 +0.01(+29.31%)
Jun 22, 2018 0.0289 0.0289 0.0224 0.0232 290,000 +0.00(+3.57%)
Jun 21, 2018 0.0236 0.0215 0.0224 194,600 +0.00(+4.19%)
Jun 20, 2018 0.0220 0.0289 0.0200 0.0215 504,734 +0.00(+19.44%)
Jun 19, 2018 0.0171 0.0180 0.0161 0.0180 105,000 -0.00(-18.18%)
Jun 18, 2018 0.0298 0.0298 0.0170 0.0220 22,250 +0.00(+29.03%)
Jun 15, 2018 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-18.81%)
Jun 14, 2018 0.0240 0.0270 0.0165 0.0210 592,154 +0.00(+5.00%)
Jun 13, 2018 0.0200 0.0200 0.0130 0.0200 98,000 +0.00(+17.65%)
Jun 12, 2018 0.0200 0.0220 0.0170 0.0170 226,254 -0.00(-15.00%)
Jun 11, 2018 0.0150 0.0300 0.0150 0.0200 680,609 +0.01(+60.00%)
Jun 07, 2018 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Jun 06, 2018 0.0154 0.0154 0.0150 0.0150 110,000 +0.00(+25.00%)
May 29, 2018 0.0120 0.0120 0.0120 0 -0.01(-29.41%)
May 25, 2018 0.0170 0.0170 0.0170 0 +0.00(+1.49%)
May 24, 2018 0.0139 0.0175 0.0120 0.0168 105,000 +0.01(+67.50%)
May 16, 2018 0.0100 0.0100 0.0100 0 -0.01(-40.83%)
May 07, 2018 0.0169 0.0169 0.0169 0 +0.01(+63.44%)
May 04, 2018 0.0103 0.0103 0.0103 0.0103 10,000 -0.01(-42.56%)
May 01, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 30, 2018 0.0180 0.0180 0.0180 0.0180 1,000 +0.01(+89.47%)
Apr 27, 2018 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+2.15%)
Apr 26, 2018 0.0146 0.0146 0.0093 0.0093 10,000 +0.00(+3.33%)
Apr 09, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 06, 2018 0.0090 0.0090 0.0090 0.0090 100 -0.00(-18.18%)
Apr 05, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Apr 04, 2018 0.0110 0.0110 0.0100 0.0110 260,700 -0.00(-4.35%)
Apr 03, 2018 0.0170 0.0170 0.0115 0.0115 116,775 +0.00(+9.52%)
Apr 02, 2018 0.0200 0.0200 0.0105 0.0105 33,000 +0.00(+5.00%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 26, 2018 0.0100 0.0100 0.0100 0 +0.00(+12.36%)
Mar 23, 2018 0.0089 0.0089 0.0089 0.0089 13,000 +0.00(+0.00%)
Mar 22, 2018 0.0089 0.0089 0.0089 0.0089 20,000 +0.00(+71.15%)
Mar 21, 2018 0.0100 0.0100 0.0052 0.0052 19,569 -0.00(-20.00%)
Mar 20, 2018 0.0098 0.0200 0.0065 0.0065 403,431 -0.00(-26.97%)
Mar 12, 2018 0.0089 0.0089 0.0089 0 +0.01(+256.00%)
Jan 25, 2018 0.0025 0.0025 0.0025 0 -0.00(-50.00%)
Jan 19, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 18, 2018 0.0050 0.0050 0.0050 0.0050 12,000 +0.00(+0.00%)
Dec 19, 2017 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Dec 18, 2017 0.0062 0.0062 0.0060 0.0060 20,000 -0.00(-9.09%)
Dec 14, 2017 0.0066 0.0066 0.0066 0 +0.00(+120.00%)
Dec 11, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
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.