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

Asia Broadband Inc (OP: AABB )

0.0235 -0.0002 (-0.84%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 0.1180 0.1180 0.1115 0.1150 8,170,365 -0.00(-0.78%)
Mar 30, 2022 0.1125 0.1190 0.1111 0.1159 9,795,943 -0.00(-0.09%)
Mar 29, 2022 0.1157 0.1168 0.1061 0.1160 19,139,536 +0.00(+1.31%)
Mar 28, 2022 0.1235 0.1290 0.1131 0.1145 14,835,429 -0.01(-7.29%)
Mar 25, 2022 0.1306 0.1312 0.1215 0.1235 9,996,271 -0.01(-4.93%)
Mar 24, 2022 0.1305 0.1398 0.1276 0.1299 11,713,544 +0.00(+0.00%)
Mar 23, 2022 0.1209 0.1364 0.1208 0.1299 15,611,778 +0.01(+8.25%)
Mar 22, 2022 0.1540 0.1598 0.1190 0.1200 49,026,420 -0.03(-21.00%)
Mar 21, 2022 0.1537 0.1691 0.1158 0.1519 89,990,248 +0.00(+2.15%)
Mar 18, 2022 0.1290 0.1550 0.1220 0.1487 47,575,588 +0.03(+21.99%)
Mar 17, 2022 0.1058 0.1220 0.1050 0.1219 14,784,892 +0.02(+15.98%)
Mar 16, 2022 0.1050 0.1095 0.1045 0.1051 15,739,891 +0.00(+0.77%)
Mar 15, 2022 0.0939 0.1055 0.0910 0.1043 13,513,123 +0.01(+11.55%)
Mar 14, 2022 0.0930 0.0990 0.0902 0.0935 9,767,153 +0.00(+0.00%)
Mar 11, 2022 0.1073 0.1075 0.0919 0.0935 12,033,245 -0.00(-4.10%)
Mar 10, 2022 0.0911 0.1090 0.0880 0.0975 14,438,334 +0.01(+7.73%)
Mar 09, 2022 0.0935 0.0935 0.0882 0.0905 13,247,264 +0.00(+5.23%)
Mar 08, 2022 0.0881 0.0900 0.0823 0.0860 16,506,683 -0.00(-2.49%)
Mar 07, 2022 0.0920 0.0929 0.0880 0.0882 20,249,752 -0.00(-4.23%)
Mar 04, 2022 0.1000 0.1000 0.0901 0.0921 11,987,525 -0.00(-3.36%)
Mar 03, 2022 0.0999 0.0999 0.0950 0.0953 5,366,914 -0.00(-2.46%)
Mar 02, 2022 0.1009 0.1049 0.0970 0.0977 10,737,608 -0.00(-2.30%)
Mar 01, 2022 0.0946 0.1235 0.0937 0.1000 44,094,796 +0.01(+5.49%)
Feb 28, 2022 0.0913 0.0960 0.0836 0.0948 7,292,238 +0.00(+4.06%)
Feb 25, 2022 0.0918 0.0940 0.0836 0.0911 5,330,328 +0.00(+1.22%)
Feb 24, 2022 0.0820 0.0918 0.0790 0.0900 15,511,549 +0.00(+0.11%)
Feb 23, 2022 0.0925 0.0930 0.0890 0.0899 9,379,345 -0.00(-2.81%)
Feb 22, 2022 0.0960 0.0960 0.0910 0.0925 18,353,332 -0.00(-4.64%)
Feb 18, 2022 0.0970 0 -0.00(-1.92%)
Feb 17, 2022 0.0995 0.1023 0.0970 0.0989 9,249,701 -0.00(-1.59%)
Feb 16, 2022 0.1045 0.1050 0.0970 0.1005 7,086,657 +0.00(+0.50%)
Feb 15, 2022 0.0961 0.1010 0.0955 0.1000 9,277,290 +0.00(+3.09%)
Feb 14, 2022 0.1010 0.2367 0.0950 0.0970 9,292,093 -0.00(-2.81%)
Feb 11, 2022 0.1047 0.1060 0.0990 0.0998 9,025,774 -0.00(-4.50%)
Feb 10, 2022 0.0985 0.1070 0.0941 0.1045 9,537,648 +0.01(+5.56%)
Feb 09, 2022 0.1098 0.1100 0.0982 0.0990 17,892,314 -0.01(-7.39%)
Feb 08, 2022 0.1021 0.1100 0.0975 0.1069 16,480,444 +0.01(+13.24%)
Feb 07, 2022 0.0900 0.0970 0.0899 0.0944 8,416,159 +0.00(+2.72%)
Feb 04, 2022 0.0950 0.0995 0.0909 0.0919 24,118,748 -0.00(-2.85%)
Feb 03, 2022 0.1070 0.0941 0.0946 25,806,770 -0.01(-11.75%)
Feb 02, 2022 0.1114 0.1189 0.1070 0.1072 14,833,564 +0.00(+0.00%)
Feb 01, 2022 0.1033 0.1100 0.1015 0.1072 7,479,308 +0.00(+3.08%)
Jan 31, 2022 0.1100 0.1040 13,545,720 -0.00(-0.95%)
Jan 28, 2022 0.1120 0.1130 0.1002 0.1050 11,137,167 -0.00(-4.46%)
Jan 27, 2022 0.1130 0.1160 0.1070 0.1099 6,459,279 -0.00(-2.48%)
Jan 26, 2022 0.1165 0.1170 0.1116 0.1127 7,466,852 +0.00(+2.45%)
Jan 25, 2022 0.1100 0.1125 0.1050 0.1100 12,366,821 -0.00(-2.22%)
Jan 24, 2022 0.1224 0.1227 0.0981 0.1125 45,611,184 -0.01(-7.79%)
Jan 21, 2022 0.1309 0.1330 0.1203 0.1220 21,401,256 -0.01(-8.27%)
Jan 20, 2022 0.1320 0.1425 0.1255 0.1330 11,168,502 +0.00(+1.53%)
Jan 19, 2022 0.1255 0.1380 0.1200 0.1310 23,433,726 +0.00(+3.31%)
Jan 18, 2022 0.1475 0.1499 0.1246 0.1268 21,764,458 -0.01(-8.58%)
Jan 14, 2022 0.1387 0 +0.01(+4.68%)
Jan 13, 2022 0.1405 0.1430 0.1252 0.1325 25,978,306 -0.01(-5.96%)
Jan 12, 2022 0.1486 0.1548 0.1390 0.1409 20,951,184 -0.01(-6.00%)
Jan 11, 2022 0.1560 0.1644 0.1493 0.1499 19,785,248 -0.01(-3.41%)
Jan 10, 2022 0.1606 0.1655 0.1516 0.1552 14,414,314 -0.01(-3.36%)
Jan 07, 2022 0.1618 0.1686 0.1550 0.1606 23,911,548 -0.00(-0.19%)
Jan 06, 2022 0.1452 0.1688 0.1375 0.1609 42,737,824 +0.02(+14.11%)
Jan 05, 2022 0.1495 0.1499 0.1341 0.1410 44,586,184 -0.01(-5.87%)
Jan 04, 2022 0.1661 0.1661 0.1450 0.1498 35,265,388 -0.02(-9.21%)
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.