Asia Broadband Inc (OP: AABB )

0.1435 USD +0.0131 (+10.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,703 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,603 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,547 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
May 03, 2021 0.2150 0.2150 0.1920 0.1998 14,386,947 -0.00(-2.25%)
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 22,876,589 -0.00(-2.40%)
Apr 19, 2021 0.2131 0.2131 0.1735 0.1875 51,102,319 -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 39,615,797 -0.01(-6.07%)
Apr 14, 2021 0.2470 0.2699 0.2301 0.2324 26,891,025 -0.01(-5.22%)
Apr 13, 2021 0.2450 0.2600 0.2312 0.2452 20,578,369 +0.01(+3.20%)
Apr 12, 2021 0.2725 0.2830 0.2300 0.2376 43,551,337 -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 43,830,269 +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 27,605,397 +0.01(+4.85%)
Apr 01, 2021 0.2150 0.2550 0.2071 0.2289 47,529,703 +0.01(+6.47%)
Mar 31, 2021 0.2251 0.2499 0.2000 0.2150 70,522,044 -0.02(-6.52%)
Mar 30, 2021 0.2530 0.2531 0.2200 0.2300 80,358,962 -0.04(-14.50%)
Mar 29, 2021 0.3201 0.3249 0.2650 0.2690 49,263,569 -0.05(-14.47%)
Mar 26, 2021 0.3401 0.3515 0.3030 0.3145 71,301,300 -0.00(-1.19%)
Mar 25, 2021 0.2670 0.3250 0.2100 0.3183 137,428,863 +0.03(+9.42%)
Mar 24, 2021 0.3750 0.3820 0.2897 0.2909 91,813,837 -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 255,149,150 -0.12(-25.46%)
Mar 19, 2021 0.4450 0.4875 0.3998 0.4749 96,774,006 +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 104,477,069 +0.04(+11.76%)
Mar 16, 2021 0.2999 0.3400 0.2730 0.3400 102,240,606 +0.07(+25.46%)
Mar 15, 2021 0.2070 0.2870 0.2050 0.2710 188,650,900 +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 41,560,981 -0.01(-3.88%)
Mar 10, 2021 0.1620 0.1620 0.1320 0.1495 50,418,887 -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 76,666,537 -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 185,556,050 -0.04(-21.17%)
Mar 03, 2021 0.2249 0.2280 0.1550 0.1738 90,937,587 -0.04(-19.16%)
Mar 02, 2021 0.2510 0.2529 0.1990 0.2150 74,604,950 -0.03(-10.79%)
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.