Skip to main content

Asia Broadband Inc (OP: AABB )

0.0210 +0.0001 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0324 0.0330 0.0310 0.0322 15,974,626 -0.00(-0.62%)
Dec 29, 2022 0.0311 0.0333 0.0311 0.0324 8,365,581 -0.00(-1.82%)
Dec 28, 2022 0.0309 0.0332 0.0309 0.0330 8,233,365 +0.00(+4.43%)
Dec 27, 2022 0.0330 0.0341 0.0311 0.0316 5,579,501 -0.00(-7.06%)
Dec 23, 2022 0.0362 0.0362 0.0330 0.0340 3,605,966 -0.00(-1.45%)
Dec 22, 2022 0.0335 0.0345 0.0330 0.0345 6,344,464 +0.00(+0.00%)
Dec 21, 2022 0.0345 0.0355 0.0330 0.0345 4,429,133 +0.00(+1.17%)
Dec 20, 2022 0.0326 0.0347 0.0325 0.0341 6,426,026 -0.00(-1.16%)
Dec 19, 2022 0.0370 0.0375 0.0326 0.0345 13,557,473 -0.00(-6.76%)
Dec 16, 2022 0.0361 0.0377 0.0351 0.0370 6,883,393 -0.00(-1.33%)
Dec 15, 2022 0.0400 0.0409 0.0369 0.0375 6,988,242 -0.00(-6.25%)
Dec 14, 2022 0.0405 0.0415 0.0383 0.0400 7,379,953 -0.00(-0.99%)
Dec 13, 2022 0.0371 0.0424 0.0370 0.0404 10,264,096 -0.00(-0.74%)
Dec 12, 2022 0.0416 0.0430 0.0403 0.0407 4,410,463 -0.00(-4.24%)
Dec 09, 2022 0.0400 0.0458 0.0400 0.0425 9,310,500 +0.00(+9.82%)
Dec 08, 2022 0.0409 0.0409 0.0370 0.0387 4,089,559 +0.00(+0.00%)
Dec 07, 2022 0.0410 0.0420 0.0380 0.0387 9,417,478 -0.00(-4.91%)
Dec 06, 2022 0.0430 0.0579 0.0403 0.0407 33,710,228 +0.00(+0.99%)
Dec 05, 2022 0.0429 0.0440 0.0401 0.0403 7,880,177 -0.00(-2.89%)
Dec 02, 2022 0.0535 0.0539 0.0400 0.0415 20,841,936 -0.01(-18.15%)
Dec 01, 2022 0.0450 0.0520 0.0425 0.0507 26,506,292 +0.01(+15.23%)
Nov 30, 2022 0.0365 0.0450 0.0364 0.0440 25,941,540 +0.01(+23.25%)
Nov 29, 2022 0.0359 0.0375 0.0336 0.0357 12,981,306 +0.00(+5.00%)
Nov 28, 2022 0.0317 0.0350 0.0312 0.0340 7,144,857 +0.00(+5.92%)
Nov 25, 2022 0.0315 0.0325 0.0310 0.0321 3,522,643 +0.00(+3.22%)
Nov 23, 2022 0.0313 0.0325 0.0308 0.0311 5,333,373 -0.00(-0.64%)
Nov 22, 2022 0.0315 0.0325 0.0310 0.0313 5,405,580 -0.00(-0.32%)
Nov 21, 2022 0.0317 0.0324 0.0312 0.0314 6,144,355 -0.00(-1.57%)
Nov 18, 2022 0.0335 0.0345 0.0319 0.0319 7,937,091 -0.00(-4.20%)
Nov 17, 2022 0.0339 0.0348 0.0324 0.0333 4,545,254 -0.00(-2.06%)
Nov 16, 2022 0.0365 0.0372 0.0336 0.0340 6,230,428 -0.00(-3.41%)
Nov 15, 2022 0.0363 0.0370 0.0339 0.0352 7,456,710 -0.00(-2.22%)
Nov 14, 2022 0.0367 0.0379 0.0350 0.0360 5,592,144 -0.00(-1.91%)
Nov 11, 2022 0.0357 0.0381 0.0350 0.0367 8,198,395 +0.00(+5.16%)
Nov 10, 2022 0.0340 0.0354 0.0330 0.0349 7,365,469 +0.00(+6.40%)
Nov 09, 2022 0.0360 0.0368 0.0320 0.0328 9,702,001 -0.00(-6.29%)
Nov 08, 2022 0.0390 0.0394 0.0346 0.0350 9,817,174 -0.00(-7.16%)
Nov 07, 2022 0.0376 0.0400 0.0370 0.0377 5,156,705 +0.00(+0.53%)
Nov 04, 2022 0.0380 0.0395 0.0362 0.0375 6,364,207 -0.00(-1.32%)
Nov 03, 2022 0.0380 0.0400 0.0375 0.0380 5,656,097 -0.00(-0.52%)
Nov 02, 2022 0.0388 0.0395 0.0375 0.0382 6,153,513 -0.00(-1.55%)
Nov 01, 2022 0.0386 0.0405 0.0375 0.0388 5,608,638 -0.00(-1.52%)
Oct 31, 2022 0.0400 0.0400 0.0383 0.0394 4,371,656 -0.00(-0.25%)
Oct 28, 2022 0.0390 0.0406 0.0388 0.0395 3,646,732 +0.00(+0.00%)
Oct 27, 2022 0.0400 0.0409 0.0385 0.0395 3,302,708 -0.00(-2.47%)
Oct 26, 2022 0.0409 0.0419 0.0385 0.0405 6,069,377 -0.00(-0.74%)
Oct 25, 2022 0.0390 0.0420 0.0382 0.0408 6,017,425 +0.00(+2.26%)
Oct 24, 2022 0.0399 0.0399 0.0387 0.0399 4,535,418 -0.00(-1.72%)
Oct 21, 2022 0.0400 0.0417 0.0388 0.0406 3,287,901 +0.00(+1.50%)
Oct 20, 2022 0.0391 0.0410 0.0390 0.0400 2,636,069 +0.00(+0.00%)
Oct 19, 2022 0.0411 0.0441 0.0390 0.0400 6,608,609 -0.00(-2.44%)
Oct 18, 2022 0.0430 0.0431 0.0400 0.0410 3,625,934 -0.00(-2.84%)
Oct 17, 2022 0.0390 0.0424 0.0390 0.0422 2,167,380 +0.00(+6.84%)
Oct 14, 2022 0.0390 0.0428 0.0380 0.0395 4,110,470 -0.00(-2.47%)
Oct 13, 2022 0.0480 0.0485 0.0391 0.0405 10,065,370 -0.01(-14.01%)
Oct 12, 2022 0.0364 0.0485 0.0360 0.0471 24,346,778 +0.01(+32.30%)
Oct 11, 2022 0.0343 0.0380 0.0330 0.0356 7,274,545 +0.00(+14.84%)
Oct 10, 2022 0.0387 0.0395 0.0309 0.0310 8,131,592 -0.01(-19.27%)
Oct 07, 2022 0.0400 0.0408 0.0381 0.0384 7,216,300 -0.00(-4.00%)
Oct 06, 2022 0.0401 0.0412 0.0399 0.0400 8,722,220 -0.00(-2.44%)
Oct 05, 2022 0.0415 0.0423 0.0398 0.0410 7,805,674 -0.00(-1.91%)
Oct 04, 2022 0.0399 0.0422 0.0398 0.0418 6,727,558 +0.00(+1.95%)
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.