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

Asia Broadband Inc (OP: AABB )

0.0253 +0.0010 (+4.12%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 29, 2020 0.0028 0.0028 0.0023 0.0024 8,912,400 -0.00(-4.00%)
May 28, 2020 0.0025 0.0034 0.0025 0.0025 6,138,887 -0.00(-28.57%)
May 27, 2020 0.0033 0.0035 0.0028 0.0035 3,706,659 +0.00(+12.90%)
May 26, 2020 0.0035 0.0035 0.0028 0.0031 3,853,853 +0.00(+0.00%)
May 22, 2020 0.0037 0.0037 0.0026 0.0031 4,834,100 -0.00(-6.06%)
May 21, 2020 0.0040 0.0040 0.0032 0.0033 5,726,861 -0.00(-13.16%)
May 20, 2020 0.0038 0.0040 0.0030 0.0038 13,089,427 +0.00(+2.70%)
May 19, 2020 0.0025 0.0037 0.0022 0.0037 22,792,108 +0.00(+54.17%)
May 18, 2020 0.0027 0.0027 0.0021 0.0024 3,445,222 +0.00(+0.00%)
May 15, 2020 0.0025 0.0027 0.0022 0.0024 7,929,500 +0.00(+4.35%)
May 14, 2020 0.0024 0.0024 0.0020 0.0023 7,060,785 +0.00(+9.52%)
May 13, 2020 0.0026 0.0028 0.0021 0.0021 5,737,980 -0.00(-19.23%)
May 12, 2020 0.0028 0.0031 0.0022 0.0026 7,294,918 +0.00(+4.00%)
May 11, 2020 0.0023 0.0033 0.0021 0.0025 20,574,852 +0.00(+13.64%)
May 08, 2020 0.0020 0.0023 0.0020 0.0022 3,555,700 +0.00(+4.76%)
May 07, 2020 0.0019 0.0022 0.0018 0.0021 4,802,673 -0.00(-4.55%)
May 06, 2020 0.0023 0.0023 0.0019 0.0022 4,243,078 -0.00(-4.35%)
May 05, 2020 0.0020 0.0024 0.0019 0.0023 28,823,480 +0.00(+27.78%)
May 04, 2020 0.0018 0.0021 0.0017 0.0018 9,147,607 +0.00(+0.00%)
May 01, 2020 0.0018 0.0022 0.0017 0.0018 14,494,500 +0.00(+5.88%)
Apr 30, 2020 0.0016 0.0025 0.0016 0.0017 57,284,180 +0.00(+13.33%)
Apr 29, 2020 0.0018 0.0018 0.0015 0.0015 7,324,402 -0.00(-11.76%)
Apr 28, 2020 0.0014 0.0018 0.0014 0.0017 13,808,269 +0.00(+13.33%)
Apr 27, 2020 0.0017 0.0019 0.0014 0.0015 25,750,100 +0.00(+0.00%)
Apr 24, 2020 0.0015 0.0016 0.0013 0.0015 12,278,400 +0.00(+0.00%)
Apr 23, 2020 0.0014 0.0017 0.0014 0.0015 7,313,399 +0.00(+7.14%)
Apr 22, 2020 0.0013 0.0015 0.0013 0.0014 5,833,870 +0.00(+0.00%)
Apr 21, 2020 0.0017 0.0018 0.0014 0.0014 4,994,245 -0.00(-12.50%)
Apr 20, 2020 0.0014 0.0018 0.0013 0.0016 7,928,376 +0.00(+23.08%)
Apr 17, 2020 0.0015 0.0015 0.0013 0.0013 3,075,100 -0.00(-7.14%)
Apr 16, 2020 0.0015 0.0016 0.0014 0.0014 3,220,841 -0.00(-6.67%)
Apr 15, 2020 0.0017 0.0017 0.0014 0.0015 3,380,500 -0.00(-11.76%)
Apr 14, 2020 0.0016 0.0017 0.0014 0.0017 3,486,624 +0.00(+6.25%)
Apr 13, 2020 0.0014 0.0018 0.0014 0.0016 4,847,610 +0.00(+0.00%)
Apr 09, 2020 0.0014 0.0018 0.0013 0.0016 3,086,200 +0.00(+14.29%)
Apr 08, 2020 0.0016 0.0016 0.0014 0.0014 2,324,473 -0.00(-6.67%)
Apr 07, 2020 0.0015 0.0017 0.0014 0.0015 4,293,235 +0.00(+7.14%)
Apr 06, 2020 0.0015 0.0018 0.0014 0.0014 2,712,461 -0.00(-12.50%)
Apr 03, 2020 0.0016 0.0016 0.0015 0.0016 1,008,500 +0.00(+0.00%)
Apr 02, 2020 0.0016 0.0018 0.0016 0.0016 182,289 -0.00(-15.79%)
Apr 01, 2020 0.0020 0.0020 0.0017 0.0019 505,669 -0.00(-5.00%)
Mar 31, 2020 0.0016 0.0021 0.0015 0.0020 5,207,184 +0.00(+33.33%)
Mar 30, 2020 0.0016 0.0016 0.0014 0.0015 625,566 +0.00(+15.38%)
Mar 27, 2020 0.0016 0.0016 0.0013 0.0013 1,965,000 -0.00(-23.53%)
Mar 26, 2020 0.0017 0.0017 0.0014 0.0017 1,723,500 +0.00(+13.33%)
Mar 25, 2020 0.0018 0.0018 0.0015 0.0015 378,000 +0.00(+0.00%)
Mar 24, 2020 0.0020 0.0020 0.0015 0.0015 1,430,203 -0.00(-11.76%)
Mar 23, 2020 0.0018 0.0020 0.0014 0.0017 5,772,885 +0.00(+21.43%)
Mar 20, 2020 0.0016 0.0016 0.0014 0.0014 952,400 -0.00(-12.50%)
Mar 19, 2020 0.0016 0.0016 0.0014 0.0016 235,524 +0.00(+0.00%)
Mar 18, 2020 0.0014 0.0017 0.0014 0.0016 417,287 -0.00(-5.88%)
Mar 17, 2020 0.0015 0.0017 0.0015 0.0017 641,970 +0.00(+13.33%)
Mar 16, 2020 0.0015 0.0016 0.0014 0.0015 5,164,094 +0.00(+0.00%)
Mar 13, 2020 0.0014 0.0015 0.0014 0.0015 1,456,500 +0.00(+0.00%)
Mar 12, 2020 0.0015 0.0016 0.0015 0.0015 487,452 +0.00(+0.00%)
Mar 11, 2020 0.0015 0.0015 0.0015 0.0015 2,200 -0.00(-6.25%)
Mar 10, 2020 0.0016 0.0016 0.0015 0.0016 1,354,887 +0.00(+0.00%)
Mar 09, 2020 0.0016 0.0016 0.0015 0.0016 1,983,668 +0.00(+0.00%)
Mar 06, 2020 0.0016 0.0017 0.0016 0.0016 1,130,800 +0.00(+0.00%)
Mar 05, 2020 0.0017 0.0020 0.0016 0.0016 402,500 -0.00(-11.11%)
Mar 04, 2020 0.0018 0.0019 0.0015 0.0018 2,459,052 -0.00(-5.26%)
Mar 03, 2020 0.0018 0.0019 0.0018 0.0019 1,348,023 +0.00(+5.56%)
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.