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

Asia Broadband Inc (OP: AABB )

0.0243 -0.0004 (-1.62%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 0.0608 0.0630 0.0573 0.0600 15,058,609 -0.00(-0.66%)
Jul 28, 2022 0.0600 0.0630 0.0600 0.0604 6,091,101 -0.00(-3.21%)
Jul 27, 2022 0.0600 0.0625 0.0567 0.0624 11,904,540 +0.00(+4.35%)
Jul 26, 2022 0.0625 0.0658 0.0598 0.0598 10,656,797 -0.00(-3.86%)
Jul 25, 2022 0.0662 0.0672 0.0602 0.0622 9,157,362 -0.00(-5.76%)
Jul 22, 2022 0.0663 0.0683 0.0650 0.0660 6,102,347 -0.00(-0.15%)
Jul 21, 2022 0.0675 0.0680 0.0650 0.0661 4,979,766 -0.00(-1.34%)
Jul 20, 2022 0.0690 0.0701 0.0660 0.0670 11,763,570 -0.00(-2.19%)
Jul 19, 2022 0.0815 0.0820 0.0676 0.0685 22,769,102 -0.01(-13.29%)
Jul 18, 2022 0.0736 0.0849 0.0720 0.0790 22,749,034 +0.01(+15.33%)
Jul 15, 2022 0.0631 0.0699 0.0593 0.0685 12,233,444 +0.01(+8.90%)
Jul 14, 2022 0.0630 0.0641 0.0582 0.0629 10,057,001 +0.00(+0.48%)
Jul 13, 2022 0.0644 0.0663 0.0570 0.0626 8,976,898 -0.00(-3.25%)
Jul 12, 2022 0.0669 0.0679 0.0640 0.0647 3,787,684 -0.00(-1.22%)
Jul 11, 2022 0.0680 0.0697 0.0630 0.0655 5,155,724 -0.00(-3.96%)
Jul 08, 2022 0.0680 0.0704 0.0656 0.0682 3,891,283 +0.00(+1.04%)
Jul 07, 2022 0.0680 0.0680 0.0650 0.0675 4,173,351 +0.00(+2.74%)
Jul 06, 2022 0.0651 0.0686 0.0642 0.0657 3,932,367 +0.00(+0.92%)
Jul 05, 2022 0.0678 0.0704 0.0650 0.0651 4,919,999 -0.00(-6.20%)
Jul 01, 2022 0.0749 0.0750 0.0684 0.0694 3,641,086 -0.00(-1.56%)
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%)
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.