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 UNCHANGED
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 (%)
Sep 30, 2019 0.0120 0.0120 0.0086 0.0115 600,400 +0.00(+0.00%)
Sep 27, 2019 0.0100 0.0115 0.0096 0.0115 1,773,000 +0.00(+13.86%)
Sep 26, 2019 0.0085 0.0101 0.0085 0.0101 1,384,011 +0.00(+8.60%)
Sep 25, 2019 0.0099 0.0099 0.0087 0.0093 329,721 -0.00(-7.00%)
Sep 24, 2019 0.0101 0.0101 0.0086 0.0100 419,900 +0.00(+11.11%)
Sep 23, 2019 0.0100 0.0101 0.0080 0.0090 1,163,212 -0.00(-10.00%)
Sep 20, 2019 0.0125 0.0125 0.0090 0.0100 899,200 +0.00(+0.00%)
Sep 19, 2019 0.0099 0.0100 0.0080 0.0100 2,292,989 +0.00(+6.38%)
Sep 18, 2019 0.0090 0.0094 0.0087 0.0094 1,339,306 +0.00(+4.44%)
Sep 17, 2019 0.0105 0.0105 0.0090 0.0090 3,343,184 -0.00(-14.29%)
Sep 16, 2019 0.0125 0.0125 0.0105 0.0105 2,124,131 -0.00(-13.22%)
Sep 13, 2019 0.0122 0.0126 0.0110 0.0121 2,844,100 +0.00(+5.22%)
Sep 12, 2019 0.0126 0.0135 0.0095 0.0115 10,808,210 -0.00(-3.36%)
Sep 11, 2019 0.0120 0.0120 0.0100 0.0119 2,621,610 +0.00(+6.25%)
Sep 10, 2019 0.0120 0.0130 0.0090 0.0112 3,045,811 -0.00(-6.67%)
Sep 09, 2019 0.0120 0.0131 0.0106 0.0120 3,955,478 +0.00(+0.00%)
Sep 06, 2019 0.0090 0.0128 0.0090 0.0120 3,966,300 +0.00(+25.00%)
Sep 05, 2019 0.0100 0.0103 0.0080 0.0096 2,674,225 -0.00(-4.95%)
Sep 04, 2019 0.0085 0.0120 0.0081 0.0101 4,381,053 +0.00(+6.32%)
Sep 03, 2019 0.0095 0.0096 0.0078 0.0095 2,922,667 +0.00(+3.26%)
Aug 30, 2019 0.0071 0.0093 0.0070 0.0092 4,240,100 +0.00(+16.46%)
Aug 29, 2019 0.0066 0.0079 0.0061 0.0079 2,855,553 +0.00(+19.70%)
Aug 28, 2019 0.0062 0.0066 0.0060 0.0066 2,508,143 +0.00(+8.20%)
Aug 27, 2019 0.0062 0.0062 0.0058 0.0061 541,629 +0.00(+1.67%)
Aug 26, 2019 0.0063 0.0063 0.0055 0.0060 1,514,775 -0.00(-4.76%)
Aug 23, 2019 0.0066 0.0066 0.0060 0.0063 370,000 -0.00(-1.56%)
Aug 22, 2019 0.0067 0.0069 0.0060 0.0064 1,989,470 +0.00(+0.00%)
Aug 21, 2019 0.0062 0.0067 0.0060 0.0064 1,863,000 -0.00(-11.11%)
Aug 20, 2019 0.0065 0.0073 0.0060 0.0072 2,096,996 +0.00(+10.77%)
Aug 19, 2019 0.0070 0.0073 0.0062 0.0065 841,038 -0.00(-10.96%)
Aug 16, 2019 0.0076 0.0076 0.0068 0.0073 808,700 +0.00(+7.35%)
Aug 15, 2019 0.0072 0.0072 0.0067 0.0068 1,707,966 -0.00(-5.56%)
Aug 14, 2019 0.0070 0.0081 0.0066 0.0072 1,276,499 -0.00(-2.70%)
Aug 13, 2019 0.0069 0.0074 0.0065 0.0074 1,818,754 +0.00(+1.37%)
Aug 12, 2019 0.0072 0.0073 0.0069 0.0073 334,800 +0.00(+4.29%)
Aug 09, 2019 0.0074 0.0074 0.0070 0.0070 437,600 -0.00(-10.26%)
Aug 08, 2019 0.0080 0.0080 0.0071 0.0078 1,516,349 -0.00(-2.50%)
Aug 07, 2019 0.0085 0.0087 0.0073 0.0080 2,216,804 -0.00(-8.05%)
Aug 06, 2019 0.0078 0.0095 0.0072 0.0087 1,739,589 +0.00(+20.83%)
Aug 05, 2019 0.0085 0.0085 0.0072 0.0072 1,126,255 -0.00(-12.20%)
Aug 02, 2019 0.0090 0.0091 0.0069 0.0082 2,541,400 -0.00(-4.65%)
Aug 01, 2019 0.0072 0.0132 0.0072 0.0086 12,129,559 +0.00(+24.64%)
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%)
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.