Skip to main content

Asia Broadband Inc (OP: AABB )

0.0275 -0.0003 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 0.0298 0.0299 0.0260 0.0275 5,305,005 -0.00(-1.08%)
Nov 04, 2024 0.0290 0.0299 0.0271 0.0278 1,955,893 -0.00(-4.14%)
Nov 01, 2024 0.0253 0.0294 0.0253 0.0290 4,347,301 +0.00(+14.17%)
Oct 31, 2024 0.0275 0.0275 0.0254 0.0254 4,037,782 -0.00(-3.42%)
Oct 30, 2024 0.0264 0.0285 0.0256 0.0263 4,636,764 -0.00(-2.59%)
Oct 29, 2024 0.0269 0.0270 0.0255 0.0270 8,306,375 +0.00(+0.37%)
Oct 28, 2024 0.0280 0.0289 0.0269 0.0269 6,042,309 -0.00(-4.27%)
Oct 25, 2024 0.0273 0.0290 0.0271 0.0281 2,517,544 +0.00(+1.08%)
Oct 24, 2024 0.0284 0.0291 0.0272 0.0278 2,722,771 -0.00(-2.80%)
Oct 23, 2024 0.0300 0.0300 0.0271 0.0286 14,991,903 -0.00(-2.72%)
Oct 22, 2024 0.0310 0.0318 0.0291 0.0294 7,848,215 -0.00(-4.85%)
Oct 21, 2024 0.0301 0.0320 0.0291 0.0309 12,164,084 +0.00(+0.32%)
Oct 18, 2024 0.0315 0.0326 0.0301 0.0308 4,854,824 -0.00(-1.28%)
Oct 17, 2024 0.0310 0.0329 0.0305 0.0312 2,076,219 -0.00(-0.32%)
Oct 16, 2024 0.0337 0.0337 0.0309 0.0313 3,545,357 -0.00(-5.15%)
Oct 15, 2024 0.0314 0.0344 0.0305 0.0330 3,039,945 +0.00(+3.13%)
Oct 14, 2024 0.0310 0.0330 0.0300 0.0320 3,913,197 -0.00(-3.03%)
Oct 11, 2024 0.0328 0.0345 0.0320 0.0330 5,109,026 +0.00(+0.30%)
Oct 10, 2024 0.0325 0.0340 0.0302 0.0329 4,615,723 +0.00(+2.81%)
Oct 09, 2024 0.0403 0.0403 0.0310 0.0320 13,056,961 -0.01(-14.67%)
Oct 08, 2024 0.0373 0.0399 0.0370 0.0375 5,082,895 -0.00(-0.79%)
Oct 07, 2024 0.0379 0.0399 0.0371 0.0378 3,416,013 -0.00(-3.57%)
Oct 04, 2024 0.0404 0.0405 0.0370 0.0392 4,771,054 +0.00(+1.29%)
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%)
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.