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

Asia Broadband Inc (OP: AABB )

0.0212 -0.0013 (-5.78%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 1, 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 (%)
Jan 31, 2020 0.0025 0.0028 0.0022 0.0028 4,433,800 +0.00(+3.70%)
Jan 30, 2020 0.0027 0.0027 0.0021 0.0027 5,729,968 +0.00(+8.00%)
Jan 29, 2020 0.0027 0.0027 0.0021 0.0025 1,329,189 +0.00(+8.70%)
Jan 28, 2020 0.0023 0.0025 0.0020 0.0023 4,276,004 +0.00(+4.55%)
Jan 27, 2020 0.0027 0.0027 0.0021 0.0022 4,228,325 -0.00(-18.52%)
Jan 24, 2020 0.0026 0.0030 0.0023 0.0027 4,398,200 +0.00(+8.00%)
Jan 23, 2020 0.0028 0.0030 0.0024 0.0025 6,885,427 -0.00(-13.79%)
Jan 22, 2020 0.0027 0.0031 0.0025 0.0029 3,936,606 -0.00(-3.33%)
Jan 21, 2020 0.0032 0.0032 0.0025 0.0030 6,808,260 -0.00(-6.25%)
Jan 17, 2020 0.0032 0.0032 0.0026 0.0032 3,559,700 +0.00(+0.00%)
Jan 16, 2020 0.0029 0.0033 0.0028 0.0032 3,467,921 -0.00(-5.88%)
Jan 15, 2020 0.0031 0.0034 0.0029 0.0034 3,158,605 +0.00(+0.00%)
Jan 14, 2020 0.0033 0.0034 0.0030 0.0034 2,520,836 +0.00(+6.25%)
Jan 13, 2020 0.0033 0.0034 0.0032 0.0032 199,300 -0.00(-3.03%)
Jan 10, 2020 0.0031 0.0033 0.0030 0.0033 602,800 +0.00(+3.12%)
Jan 09, 2020 0.0033 0.0034 0.0032 0.0032 1,328,926 +0.00(+0.00%)
Jan 08, 2020 0.0034 0.0034 0.0032 0.0032 633,593 -0.00(-5.88%)
Jan 07, 2020 0.0034 0.0034 0.0031 0.0034 979,277 +0.00(+9.68%)
Jan 06, 2020 0.0031 0.0034 0.0031 0.0031 581,785 -0.00(-6.06%)
Jan 03, 2020 0.0036 0.0036 0.0029 0.0033 5,205,900 -0.00(-10.81%)
Jan 02, 2020 0.0038 0.0038 0.0033 0.0037 558,799 +0.00(+2.78%)
Dec 31, 2019 0.0038 0.0039 0.0032 0.0036 458,900 -0.00(-2.70%)
Dec 30, 2019 0.0040 0.0040 0.0032 0.0037 1,174,315 -0.00(-5.13%)
Dec 27, 2019 0.0036 0.0039 0.0034 0.0039 720,900 +0.00(+14.71%)
Dec 26, 2019 0.0036 0.0036 0.0031 0.0034 1,395,615 -0.00(-5.56%)
Dec 24, 2019 0.0030 0.0036 0.0030 0.0036 2,444,800 +0.00(+5.88%)
Dec 23, 2019 0.0035 0.0035 0.0031 0.0034 612,763 -0.00(-2.86%)
Dec 20, 2019 0.0037 0.0039 0.0031 0.0035 4,465,600 -0.00(-10.26%)
Dec 19, 2019 0.0040 0.0044 0.0033 0.0039 5,989,067 -0.00(-9.30%)
Dec 18, 2019 0.0043 0.0054 0.0037 0.0043 8,900,027 +0.00(+0.00%)
Dec 17, 2019 0.0030 0.0058 0.0026 0.0043 29,098,934 +0.00(+53.57%)
Dec 16, 2019 0.0028 0.0032 0.0025 0.0028 3,102,172 +0.00(+3.70%)
Dec 13, 2019 0.0032 0.0034 0.0025 0.0027 8,391,400 -0.00(-15.62%)
Dec 12, 2019 0.0034 0.0036 0.0026 0.0032 10,143,384 -0.00(-5.88%)
Dec 11, 2019 0.0041 0.0041 0.0030 0.0034 7,089,252 -0.00(-15.00%)
Dec 10, 2019 0.0045 0.0049 0.0032 0.0040 8,726,212 -0.00(-9.09%)
Dec 09, 2019 0.0053 0.0053 0.0044 0.0044 2,708,282 -0.00(-13.73%)
Dec 06, 2019 0.0063 0.0063 0.0041 0.0051 7,888,300 -0.00(-13.56%)
Dec 05, 2019 0.0076 0.0076 0.0044 0.0059 20,508,508 -0.00(-18.06%)
Dec 04, 2019 0.0050 0.0095 0.0048 0.0072 25,000,304 +0.00(+53.19%)
Dec 03, 2019 0.0037 0.0069 0.0030 0.0047 16,106,028 +0.00(+46.87%)
Dec 02, 2019 0.0032 0.0032 0.0026 0.0032 2,700,375 +0.00(+6.67%)
Nov 29, 2019 0.0032 0.0033 0.0026 0.0030 1,383,700 +0.00(+3.45%)
Nov 27, 2019 0.0030 0.0032 0.0024 0.0029 2,999,300 -0.00(-3.33%)
Nov 26, 2019 0.0030 0.0035 0.0027 0.0030 3,317,801 +0.00(+7.14%)
Nov 25, 2019 0.0028 0.0029 0.0027 0.0028 1,237,639 -0.00(-3.45%)
Nov 22, 2019 0.0030 0.0030 0.0027 0.0029 1,864,900 -0.00(-3.33%)
Nov 21, 2019 0.0035 0.0036 0.0028 0.0030 3,494,726 -0.00(-16.67%)
Nov 20, 2019 0.0033 0.0037 0.0031 0.0036 1,304,639 +0.00(+0.00%)
Nov 19, 2019 0.0039 0.0044 0.0034 0.0036 6,117,099 -0.00(-5.26%)
Nov 18, 2019 0.0038 0.0040 0.0035 0.0038 781,296 +0.00(+0.00%)
Nov 15, 2019 0.0042 0.0042 0.0033 0.0038 5,231,100 -0.00(-9.52%)
Nov 14, 2019 0.0041 0.0044 0.0040 0.0042 6,327,525 +0.00(+0.00%)
Nov 13, 2019 0.0045 0.0048 0.0040 0.0042 3,094,092 -0.00(-16.00%)
Nov 12, 2019 0.0047 0.0053 0.0041 0.0050 2,739,103 +0.00(+8.70%)
Nov 11, 2019 0.0054 0.0054 0.0043 0.0046 1,354,094 -0.00(-13.21%)
Nov 08, 2019 0.0043 0.0067 0.0041 0.0053 13,153,400 +0.00(+20.45%)
Nov 07, 2019 0.0043 0.0047 0.0041 0.0044 2,653,138 -0.00(-4.35%)
Nov 06, 2019 0.0052 0.0053 0.0043 0.0046 1,734,351 -0.00(-2.13%)
Nov 05, 2019 0.0053 0.0053 0.0042 0.0047 2,242,127 +0.00(+2.17%)
Nov 04, 2019 0.0057 0.0057 0.0045 0.0046 1,675,400 -0.00(-11.54%)
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.