Skip to main content

Asia Broadband Inc (OP: AABB )

0.0387 -0.0003 (-0.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.0386 0.0401 0.0380 0.0387 3,734,228 -0.00(-0.77%)
Oct 02, 2024 0.0390 0.0410 0.0385 0.0390 7,310,763 +0.00(+0.26%)
Oct 01, 2024 0.0402 0.0419 0.0361 0.0389 12,572,070 -0.00(-6.04%)
Sep 30, 2024 0.0444 0.0445 0.0406 0.0414 5,749,790 -0.00(-3.94%)
Sep 27, 2024 0.0360 0.0432 0.0360 0.0431 14,072,392 +0.00(+11.37%)
Sep 26, 2024 0.0377 0.0409 0.0374 0.0387 17,120,400 +0.00(+1.57%)
Sep 25, 2024 0.0335 0.0410 0.0323 0.0381 17,798,600 +0.00(+14.41%)
Sep 24, 2024 0.0325 0.0349 0.0311 0.0333 5,012,430 +0.00(+0.91%)
Sep 23, 2024 0.0350 0.0350 0.0310 0.0330 7,335,141 -0.00(-3.51%)
Sep 20, 2024 0.0375 0.0385 0.0331 0.0342 10,286,523 -0.00(-9.28%)
Sep 19, 2024 0.0445 0.0449 0.0270 0.0377 48,150,792 -0.01(-12.53%)
Sep 18, 2024 0.0415 0.0445 0.0410 0.0431 11,959,279 -0.00(-8.30%)
Sep 17, 2024 0.0432 0.0478 0.0432 0.0470 4,128,081 +0.00(+0.43%)
Sep 16, 2024 0.0442 0.0476 0.0442 0.0468 7,521,765 +0.00(+1.52%)
Sep 13, 2024 0.0432 0.0473 0.0432 0.0461 7,797,099 +0.00(+2.44%)
Sep 12, 2024 0.0436 0.0470 0.0422 0.0450 12,205,458 +0.00(+1.12%)
Sep 11, 2024 0.0469 0.0479 0.0436 0.0445 21,144,898 -0.01(-10.28%)
Sep 10, 2024 0.0495 0.0498 0.0485 0.0496 11,014,577 -0.00(-0.40%)
Sep 09, 2024 0.0501 0.0509 0.0491 0.0498 11,014,915 +0.00(+0.20%)
Sep 06, 2024 0.0514 0.0519 0.0490 0.0497 12,381,763 -0.00(-3.50%)
Sep 05, 2024 0.0511 0.0523 0.0501 0.0515 11,052,231 +0.00(+0.19%)
Sep 04, 2024 0.0526 0.0529 0.0495 0.0514 9,965,521 -0.00(-2.10%)
Sep 03, 2024 0.0504 0.0527 0.0466 0.0525 20,008,492 +0.00(+5.42%)
Aug 30, 2024 0.0477 0.0517 0.0469 0.0498 17,790,428 +0.00(+5.96%)
Aug 29, 2024 0.0465 0.0480 0.0420 0.0470 20,808,364 +0.00(+0.00%)
Aug 28, 2024 0.0509 0.0523 0.0451 0.0470 15,878,267 -0.00(-8.56%)
Aug 27, 2024 0.0536 0.0574 0.0410 0.0514 58,675,084 -0.00(-7.22%)
Aug 26, 2024 0.0620 0.0631 0.0551 0.0554 27,532,234 -0.01(-9.77%)
Aug 23, 2024 0.0638 0.0648 0.0582 0.0614 25,246,140 +0.00(+0.33%)
Aug 22, 2024 0.0623 0.0645 0.0460 0.0612 77,730,688 +0.00(+0.49%)
Aug 21, 2024 0.0578 0.0679 0.0554 0.0609 79,253,200 +0.01(+11.13%)
Aug 20, 2024 0.0453 0.0554 0.0422 0.0548 90,918,272 +0.01(+23.70%)
Aug 19, 2024 0.0399 0.0443 0.0388 0.0443 30,468,566 +0.00(+12.72%)
Aug 16, 2024 0.0343 0.0439 0.0343 0.0393 35,686,356 +0.00(+13.91%)
Aug 15, 2024 0.0320 0.0353 0.0302 0.0345 20,656,492 +0.00(+6.81%)
Aug 14, 2024 0.0305 0.0346 0.0300 0.0323 24,114,052 +0.00(+4.53%)
Aug 13, 2024 0.0286 0.0310 0.0265 0.0309 17,338,476 +0.00(+4.04%)
Aug 12, 2024 0.0255 0.0301 0.0255 0.0297 11,944,431 +0.00(+12.08%)
Aug 09, 2024 0.0281 0.0287 0.0240 0.0265 14,780,578 -0.00(-5.69%)
Aug 08, 2024 0.0296 0.0298 0.0267 0.0281 12,694,417 -0.00(-2.77%)
Aug 07, 2024 0.0292 0.0316 0.0286 0.0289 13,351,850 -0.00(-2.03%)
Aug 06, 2024 0.0279 0.0310 0.0255 0.0295 13,438,424 +0.00(+7.27%)
Aug 05, 2024 0.0256 0.0280 0.0231 0.0275 23,378,100 -0.00(-3.85%)
Aug 02, 2024 0.0332 0.0333 0.0276 0.0286 22,568,308 -0.00(-12.80%)
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.