Asia Broadband Inc (OP: AABB )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 0.1190 0.1190 0.1100 0.1138 6,222,271 -0.00(-1.04%)
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%)
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.