Skip to main content

Asia Broadband Inc (OP: AABB )

0.0254 -0.0009 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0583 0.0610 0.0580 0.0590 4,205,122 +0.00(+0.85%)
Aug 30, 2022 0.0585 0.0639 0.0580 0.0585 9,882,493 +0.00(+0.17%)
Aug 29, 2022 0.0556 0.0600 0.0555 0.0584 8,303,082 -0.00(-2.83%)
Aug 26, 2022 0.0593 0.0610 0.0565 0.0601 8,845,439 +0.00(+2.39%)
Aug 25, 2022 0.0528 0.0650 0.0520 0.0587 25,853,844 +0.01(+11.81%)
Aug 24, 2022 0.0505 0.0547 0.0503 0.0525 5,488,662 +0.00(+3.55%)
Aug 23, 2022 0.0500 0.0547 0.0455 0.0507 12,246,447 +0.00(+7.87%)
Aug 22, 2022 0.0509 0.0549 0.0456 0.0470 16,089,239 -0.00(-8.20%)
Aug 19, 2022 0.0499 0.0526 0.0499 0.0512 10,428,745 +0.00(+2.40%)
Aug 18, 2022 0.0550 0.0550 0.0499 0.0500 12,493,422 -0.00(-8.26%)
Aug 17, 2022 0.0550 0.0560 0.0540 0.0545 8,248,752 -0.00(-1.27%)
Aug 16, 2022 0.0583 0.0590 0.0551 0.0552 16,387,947 -0.00(-5.64%)
Aug 15, 2022 0.0590 0.0604 0.0580 0.0585 8,771,584 -0.00(-1.52%)
Aug 12, 2022 0.0595 0.0605 0.0585 0.0594 5,287,741 +0.00(+0.85%)
Aug 11, 2022 0.0595 0.0604 0.0584 0.0589 4,748,195 -0.00(-1.67%)
Aug 10, 2022 0.0580 0.0609 0.0580 0.0599 7,275,023 +0.00(+3.28%)
Aug 09, 2022 0.0580 0.0590 0.0560 0.0580 5,903,356 -0.00(-1.69%)
Aug 08, 2022 0.0589 0.0615 0.0577 0.0590 5,130,502 +0.00(+0.00%)
Aug 05, 2022 0.0600 0.0610 0.0585 0.0590 4,682,914 -0.00(-1.34%)
Aug 04, 2022 0.0596 0.0610 0.0580 0.0598 5,277,375 -0.00(-1.16%)
Aug 03, 2022 0.0600 0.0629 0.0585 0.0605 8,912,170 +0.00(+0.00%)
Aug 02, 2022 0.0634 0.0694 0.0595 0.0605 16,606,768 -0.00(-3.97%)
Aug 01, 2022 0.0600 0.0640 0.0577 0.0630 7,727,516 +0.00(+5.00%)
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%)
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.