Skip to main content

Asia Broadband Inc (OP: AABB )

0.0207 -0.0002 (-0.96%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2100 0.2140 0.2000 0.2044 11,799,201 +0.00(+1.64%)
Apr 29, 2021 0.2100 0.2149 0.1985 0.2011 15,303,917 -0.01(-4.24%)
Apr 28, 2021 0.2112 0.2120 0.2003 0.2100 18,314,280 -0.00(-0.76%)
Apr 27, 2021 0.2250 0.2280 0.2050 0.2116 16,618,097 -0.01(-4.12%)
Apr 26, 2021 0.2290 0.2300 0.2025 0.2207 15,732,762 +0.00(+0.55%)
Apr 23, 2021 0.2190 0.2300 0.2054 0.2195 11,685,400 +0.00(+1.15%)
Apr 22, 2021 0.2290 0.2380 0.2150 0.2170 20,031,850 -0.01(-5.12%)
Apr 21, 2021 0.1801 0.2289 0.1739 0.2287 35,145,284 +0.05(+24.97%)
Apr 20, 2021 0.1932 0.2030 0.1782 0.1830 22,876,588 -0.00(-2.40%)
Apr 19, 2021 0.2131 0.2131 0.1735 0.1875 51,102,320 -0.02(-11.14%)
Apr 16, 2021 0.2368 0.2368 0.2020 0.2110 23,481,102 -0.01(-3.34%)
Apr 15, 2021 0.2400 0.2400 0.2000 0.2183 39,615,796 -0.01(-6.07%)
Apr 14, 2021 0.2470 0.2699 0.2301 0.2324 26,891,024 -0.01(-5.22%)
Apr 13, 2021 0.2450 0.2600 0.2312 0.2452 20,578,368 +0.01(+3.20%)
Apr 12, 2021 0.2725 0.2830 0.2300 0.2376 43,551,336 -0.03(-11.67%)
Apr 09, 2021 0.2940 0.2940 0.2600 0.2690 28,078,400 -0.02(-7.24%)
Apr 08, 2021 0.3341 0.3341 0.2811 0.2900 35,771,556 -0.01(-3.65%)
Apr 07, 2021 0.2690 0.3075 0.2650 0.3010 43,830,268 +0.04(+17.17%)
Apr 06, 2021 0.2611 0.2650 0.2460 0.2569 30,773,422 +0.02(+7.04%)
Apr 05, 2021 0.2450 0.2485 0.2220 0.2400 27,605,396 +0.01(+4.85%)
Apr 01, 2021 0.2150 0.2550 0.2071 0.2289 47,529,704 +0.01(+6.47%)
Mar 31, 2021 0.2251 0.2499 0.2000 0.2150 70,522,048 -0.02(-6.52%)
Mar 30, 2021 0.2530 0.2531 0.2200 0.2300 80,358,960 -0.04(-14.50%)
Mar 29, 2021 0.3201 0.3249 0.2650 0.2690 49,263,568 -0.05(-14.47%)
Mar 26, 2021 0.3401 0.3515 0.3030 0.3145 71,301,296 -0.00(-1.19%)
Mar 25, 2021 0.2670 0.3250 0.2100 0.3183 137,428,864 +0.03(+9.42%)
Mar 24, 2021 0.3750 0.3820 0.2897 0.2909 91,813,840 -0.03(-9.94%)
Mar 23, 2021 0.3431 0.3490 0.2800 0.3230 128,968,800 -0.03(-8.76%)
Mar 22, 2021 0.5399 0.5995 0.3400 0.3540 255,149,152 -0.12(-25.46%)
Mar 19, 2021 0.4450 0.4875 0.3998 0.4749 96,774,008 +0.08(+18.75%)
Mar 18, 2021 0.3750 0.4950 0.3550 0.3999 130,333,600 +0.02(+5.24%)
Mar 17, 2021 0.3400 0.4150 0.2700 0.3800 104,477,072 +0.04(+11.76%)
Mar 16, 2021 0.2999 0.3400 0.2730 0.3400 102,240,608 +0.07(+25.46%)
Mar 15, 2021 0.2070 0.2870 0.2050 0.2710 188,650,896 +0.11(+65.34%)
Mar 12, 2021 0.1490 0.1690 0.1251 0.1639 42,247,900 +0.02(+14.06%)
Mar 11, 2021 0.1531 0.1531 0.1310 0.1437 41,560,980 -0.01(-3.88%)
Mar 10, 2021 0.1620 0.1620 0.1320 0.1495 50,418,888 -0.01(-3.42%)
Mar 09, 2021 0.1850 0.1850 0.1500 0.1548 60,260,056 +0.00(+0.39%)
Mar 08, 2021 0.1748 0.1898 0.1500 0.1542 76,666,536 -0.01(-6.66%)
Mar 05, 2021 0.1400 0.1799 0.1050 0.1652 125,366,000 +0.03(+20.58%)
Mar 04, 2021 0.1850 0.1861 0.0975 0.1370 185,556,048 -0.04(-21.17%)
Mar 03, 2021 0.2249 0.2280 0.1550 0.1738 90,937,584 -0.04(-19.16%)
Mar 02, 2021 0.2510 0.2529 0.1990 0.2150 74,604,952 -0.03(-10.79%)
Mar 01, 2021 0.2911 0.2911 0.2405 0.2410 78,234,632 +0.00(+0.84%)
Feb 26, 2021 0.2201 0.2800 0.2050 0.2390 126,946,600 +0.04(+19.50%)
Feb 25, 2021 0.2990 0.3100 0.1950 0.2000 230,436,944 -0.07(-25.95%)
Feb 24, 2021 0.4990 0.4991 0.2110 0.2701 337,495,488 -0.14(-34.52%)
Feb 23, 2021 0.4616 0.4900 0.3100 0.4125 177,087,328 -0.13(-24.28%)
Feb 22, 2021 0.3460 0.6590 0.3200 0.5448 229,767,872 +0.23(+73.50%)
Feb 19, 2021 0.3200 0.3450 0.2810 0.3140 102,255,992 +0.01(+4.28%)
Feb 18, 2021 0.3400 0.3700 0.2501 0.3011 159,827,184 +0.00(+0.37%)
Feb 17, 2021 0.2450 0.3960 0.2301 0.3000 286,827,776 +0.09(+41.31%)
Feb 16, 2021 0.0690 0.2340 0.0680 0.2123 331,426,912 +0.16(+316.27%)
Feb 12, 2021 0.0559 0.0560 0.0436 0.0510 46,712,796 +0.00(+2.00%)
Feb 11, 2021 0.0475 0.0620 0.0400 0.0500 90,843,144 +0.00(+0.00%)
Feb 10, 2021 0.0371 0.0500 0.0309 0.0500 125,932,976 +0.02(+61.81%)
Feb 09, 2021 0.0250 0.0350 0.0210 0.0309 132,847,840 +0.01(+40.45%)
Feb 08, 2021 0.0182 0.0223 0.0180 0.0220 73,186,832 +0.00(+25.71%)
Feb 05, 2021 0.0182 0.0182 0.0160 0.0175 29,831,600 +0.00(+10.06%)
Feb 04, 2021 0.0169 0.0169 0.0148 0.0159 36,572,784 +0.00(+0.63%)
Feb 03, 2021 0.0170 0.0170 0.0135 0.0158 53,447,512 -0.00(-5.39%)
Feb 02, 2021 0.0180 0.0185 0.0160 0.0167 21,203,732 -0.00(-1.76%)
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.