Skip to main content

Asia Broadband Inc (OP: AABB )

0.0262 -0.0038 (-12.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.0298 0.0299 0.0250 0.0262 17,653,488 -0.00(-12.67%)
Feb 29, 2024 0.0365 0.0379 0.0280 0.0300 21,907,884 -0.00(-9.09%)
Feb 28, 2024 0.0299 0.0347 0.0291 0.0330 28,164,488 +0.00(+14.98%)
Feb 27, 2024 0.0271 0.0311 0.0256 0.0287 23,629,716 +0.00(+6.69%)
Feb 26, 2024 0.0254 0.0270 0.0251 0.0269 8,902,699 +0.00(+6.32%)
Feb 23, 2024 0.0263 0.0267 0.0242 0.0253 9,778,907 -0.00(-3.80%)
Feb 22, 2024 0.0261 0.0270 0.0251 0.0263 11,261,810 -0.00(-2.23%)
Feb 21, 2024 0.0257 0.0279 0.0241 0.0269 12,993,316 +0.00(+0.75%)
Feb 20, 2024 0.0228 0.0271 0.0201 0.0267 12,605,092 +0.01(+28.99%)
Feb 16, 2024 0.0183 0.0209 0.0183 0.0207 6,755,840 +0.00(+12.50%)
Feb 15, 2024 0.0197 0.0200 0.0181 0.0184 6,694,671 -0.00(-8.00%)
Feb 14, 2024 0.0204 0.0214 0.0197 0.0200 7,031,048 -0.00(-1.96%)
Feb 13, 2024 0.0245 0.0250 0.0198 0.0204 13,824,952 -0.00(-7.27%)
Feb 12, 2024 0.0190 0.0240 0.0184 0.0220 18,989,640 +0.00(+22.22%)
Feb 09, 2024 0.0158 0.0180 0.0157 0.0180 12,842,901 +0.00(+15.38%)
Feb 08, 2024 0.0141 0.0165 0.0141 0.0156 8,562,497 +0.00(+8.33%)
Feb 07, 2024 0.0148 0.0149 0.0140 0.0144 7,061,521 -0.00(-3.36%)
Feb 06, 2024 0.0150 0.0152 0.0145 0.0149 7,342,283 -0.00(-0.67%)
Feb 05, 2024 0.0151 0.0154 0.0141 0.0150 10,890,080 +0.00(+0.00%)
Feb 02, 2024 0.0155 0.0158 0.0150 0.0150 5,706,611 -0.00(-3.23%)
Feb 01, 2024 0.0160 0.0160 0.0152 0.0155 3,844,713 -0.00(-1.90%)
Jan 31, 2024 0.0168 0.0168 0.0151 0.0158 6,230,904 -0.00(-2.47%)
Jan 30, 2024 0.0170 0.0170 0.0160 0.0162 3,955,182 -0.00(-3.57%)
Jan 29, 2024 0.0165 0.0183 0.0165 0.0168 3,936,870 -0.00(-1.18%)
Jan 26, 2024 0.0176 0.0177 0.0165 0.0170 2,719,655 +0.00(+0.59%)
Jan 25, 2024 0.0169 0.0175 0.0165 0.0169 3,384,884 +0.00(+0.00%)
Jan 24, 2024 0.0162 0.0178 0.0162 0.0169 7,194,227 +0.00(+2.42%)
Jan 23, 2024 0.0170 0.0171 0.0160 0.0165 6,674,494 -0.00(-1.20%)
Jan 22, 2024 0.0175 0.0180 0.0164 0.0167 8,018,019 -0.00(-2.91%)
Jan 19, 2024 0.0181 0.0181 0.0165 0.0172 5,763,063 -0.00(-4.97%)
Jan 18, 2024 0.0170 0.0189 0.0170 0.0181 7,121,229 -0.00(-0.55%)
Jan 17, 2024 0.0182 0.0187 0.0180 0.0182 8,500,517 +0.00(+0.55%)
Jan 16, 2024 0.0199 0.0199 0.0181 0.0181 5,472,605 -0.00(-6.22%)
Jan 12, 2024 0.0195 0.0205 0.0185 0.0193 11,863,070 -0.00(-2.03%)
Jan 11, 2024 0.0195 0.0198 0.0186 0.0197 4,932,174 +0.00(+1.03%)
Jan 10, 2024 0.0194 0.0199 0.0180 0.0195 7,939,556 +0.00(+0.00%)
Jan 09, 2024 0.0194 0.0200 0.0194 0.0195 4,884,134 +0.00(+0.00%)
Jan 08, 2024 0.0199 0.0200 0.0185 0.0195 4,176,302 +0.00(+3.17%)
Jan 05, 2024 0.0182 0.0199 0.0182 0.0189 5,149,859 +0.00(+3.85%)
Jan 04, 2024 0.0182 0.0194 0.0175 0.0182 3,730,661 -0.00(-0.55%)
Jan 03, 2024 0.0200 0.0200 0.0176 0.0183 7,578,437 -0.00(-3.68%)
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.