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

Asia Broadband Inc (OP: AABB )

0.0247 +0.0004 (+1.65%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
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%)
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.