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

Asia Broadband Inc (OP: AABB )

0.0246 +0.0003 (+1.23%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 0.0689 0.0720 0.0660 0.0705 7,585,543 -0.00(-0.70%)
Jun 29, 2022 0.0770 0.0770 0.0666 0.0710 7,057,459 -0.00(-1.39%)
Jun 28, 2022 0.0850 0.0899 0.0702 0.0720 22,497,772 -0.01(-12.83%)
Jun 27, 2022 0.0640 0.0860 0.0630 0.0826 35,364,336 +0.02(+33.23%)
Jun 24, 2022 0.0601 0.0640 0.0591 0.0620 10,864,328 +0.00(+3.51%)
Jun 23, 2022 0.0604 0.0610 0.0582 0.0599 5,247,377 +0.00(+1.70%)
Jun 22, 2022 0.0575 0.0647 0.0575 0.0589 13,636,922 +0.00(+1.55%)
Jun 21, 2022 0.0568 0.0599 0.0555 0.0580 5,418,458 +0.00(+3.20%)
Jun 17, 2022 0.0610 0.0635 0.0500 0.0562 15,227,277 -0.00(-7.57%)
Jun 16, 2022 0.0619 0.0648 0.0585 0.0608 7,580,569 -0.00(-0.33%)
Jun 15, 2022 0.0596 0.0635 0.0580 0.0610 8,101,741 +0.00(+1.67%)
Jun 14, 2022 0.0630 0.0630 0.0580 0.0600 6,450,893 -0.00(-4.76%)
Jun 13, 2022 0.0650 0.0650 0.0555 0.0630 16,685,969 -0.00(-2.17%)
Jun 10, 2022 0.0685 0.0695 0.0630 0.0644 8,670,920 -0.00(-5.99%)
Jun 09, 2022 0.0710 0.0719 0.0685 0.0685 6,152,623 -0.00(-2.84%)
Jun 08, 2022 0.0710 0.0720 0.0696 0.0705 4,781,257 +0.00(+0.86%)
Jun 07, 2022 0.0695 0.0729 0.0695 0.0699 7,030,963 -0.00(-0.85%)
Jun 06, 2022 0.0753 0.0755 0.0690 0.0705 7,990,313 -0.00(-6.00%)
Jun 03, 2022 0.0708 0.0760 0.0690 0.0750 10,736,068 +0.00(+3.88%)
Jun 02, 2022 0.0730 0.0743 0.0700 0.0722 3,953,948 -0.00(-0.41%)
Jun 01, 2022 0.0745 0.0745 0.0709 0.0725 7,670,899 -0.00(-1.63%)
May 31, 2022 0.0730 0.0752 0.0710 0.0737 5,006,400 -0.00(-0.94%)
May 27, 2022 0.0730 0.0750 0.0720 0.0744 5,527,800 +0.00(+3.91%)
May 26, 2022 0.0710 0.0754 0.0701 0.0716 2,643,296 +0.00(+0.85%)
May 25, 2022 0.0715 0.0743 0.0702 0.0710 5,428,684 -0.00(-0.28%)
May 24, 2022 0.0763 0.0779 0.0710 0.0712 4,783,977 -0.00(-5.19%)
May 23, 2022 0.0821 0.0840 0.0740 0.0751 6,692,947 -0.00(-3.47%)
May 20, 2022 0.0777 0.0808 0.0750 0.0778 12,915,330 +0.00(+3.73%)
May 19, 2022 0.0738 0.0787 0.0720 0.0750 5,199,666 +0.00(+1.35%)
May 18, 2022 0.0789 0.0789 0.0726 0.0740 9,146,667 -0.00(-3.90%)
May 17, 2022 0.0757 0.0809 0.0757 0.0770 11,577,791 +0.00(+4.05%)
May 16, 2022 0.0703 0.0759 0.0691 0.0740 6,742,653 +0.00(+3.93%)
May 13, 2022 0.0640 0.0750 0.0640 0.0712 17,320,262 +0.01(+11.25%)
May 12, 2022 0.0680 0.0690 0.0612 0.0640 21,178,540 -0.00(-4.19%)
May 11, 2022 0.0748 0.0750 0.0625 0.0668 33,879,664 -0.01(-10.46%)
May 10, 2022 0.0819 0.0822 0.0733 0.0746 11,880,319 -0.01(-7.90%)
May 09, 2022 0.0810 0.0849 0.0800 0.0810 9,508,783 -0.01(-6.90%)
May 06, 2022 0.0890 0.0899 0.0845 0.0870 7,081,620 +0.00(+1.99%)
May 05, 2022 0.0898 0.0900 0.0842 0.0853 9,073,989 -0.00(-4.16%)
May 04, 2022 0.0943 0.0945 0.0879 0.0890 6,544,894 -0.01(-5.32%)
May 03, 2022 0.0905 0.0970 0.0880 0.0940 6,026,477 +0.00(+5.03%)
May 02, 2022 0.0915 0.0940 0.0880 0.0895 5,809,425 -0.00(-1.00%)
Apr 29, 2022 0.0900 0.0935 0.0885 0.0904 5,007,969 +0.00(+0.67%)
Apr 28, 2022 0.0900 0.0900 0.0880 0.0898 5,562,253 +0.00(+0.00%)
Apr 27, 2022 0.0903 0.0940 0.0881 0.0898 8,924,048 -0.00(-0.22%)
Apr 26, 2022 0.0950 0.0960 0.0900 0.0900 8,424,249 -0.00(-1.53%)
Apr 25, 2022 0.0950 0.0960 0.0900 0.0914 5,665,993 -0.00(-2.77%)
Apr 22, 2022 0.0945 0.1015 0.0920 0.0940 6,638,353 -0.00(-1.05%)
Apr 21, 2022 0.0956 0.0975 0.0935 0.0950 6,010,819 -0.00(-0.31%)
Apr 20, 2022 0.0947 0.0980 0.0939 0.0953 6,386,651 +0.00(+1.28%)
Apr 19, 2022 0.0980 0.0990 0.0918 0.0941 5,397,095 +0.00(+0.75%)
Apr 18, 2022 0.0983 0.0985 0.0906 0.0934 11,406,804 -0.00(-3.71%)
Apr 14, 2022 0.0998 0.1000 0.0932 0.0970 8,374,477 -0.00(-2.02%)
Apr 13, 2022 0.0945 0.1024 0.0922 0.0990 12,954,131 +0.01(+5.32%)
Apr 12, 2022 0.0965 0.0965 0.0913 0.0940 12,980,927 -0.00(-2.59%)
Apr 11, 2022 0.1020 0.1050 0.0948 0.0965 18,492,104 -0.01(-5.11%)
Apr 08, 2022 0.1035 0.1036 0.0978 0.1017 13,578,046 -0.00(-0.59%)
Apr 07, 2022 0.1080 0.1100 0.1002 0.1023 13,542,832 -0.01(-4.84%)
Apr 06, 2022 0.1118 0.1145 0.1042 0.1075 10,931,916 -0.00(-2.89%)
Apr 05, 2022 0.1135 0.1179 0.1061 0.1107 7,299,430 -0.00(-3.66%)
Apr 04, 2022 0.1060 0.1150 0.1010 0.1149 14,598,257 +0.00(+0.97%)
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.