Skip to main content

Asia Broadband Inc (OP: AABB )

0.0197 +0.0015 (+8.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0184 0.0200 0.0171 0.0197 6,956,552 +0.00(+8.24%)
Jul 18, 2024 0.0178 0.0184 0.0171 0.0182 9,568,349 +0.00(+1.68%)
Jul 17, 2024 0.0169 0.0184 0.0160 0.0179 12,883,429 +0.00(+5.92%)
Jul 16, 2024 0.0180 0.0184 0.0165 0.0169 4,541,895 -0.00(-3.43%)
Jul 15, 2024 0.0180 0.0184 0.0169 0.0175 5,888,836 -0.00(-2.23%)
Jul 12, 2024 0.0171 0.0179 0.0160 0.0179 7,018,851 +0.00(+4.68%)
Jul 11, 2024 0.0174 0.0175 0.0162 0.0171 5,481,421 +0.00(+1.79%)
Jul 10, 2024 0.0161 0.0175 0.0156 0.0168 8,151,733 +0.00(+5.66%)
Jul 09, 2024 0.0143 0.0169 0.0142 0.0159 7,602,365 +0.00(+11.19%)
Jul 08, 2024 0.0139 0.0145 0.0139 0.0143 2,384,250 +0.00(+2.88%)
Jul 05, 2024 0.0135 0.0144 0.0135 0.0139 2,970,027 +0.00(+0.72%)
Jul 03, 2024 0.0140 0.0143 0.0135 0.0138 947,904 +0.00(+2.22%)
Jul 02, 2024 0.0136 0.0144 0.0131 0.0135 2,972,375 -0.00(-1.46%)
Jul 01, 2024 0.0137 0.0144 0.0136 0.0137 2,509,477 -0.00(-0.72%)
Jun 28, 2024 0.0144 0.0144 0.0137 0.0138 2,268,987 -0.00(-0.72%)
Jun 27, 2024 0.0142 0.0144 0.0137 0.0139 3,040,655 -0.00(-1.42%)
Jun 26, 2024 0.0136 0.0145 0.0136 0.0141 3,258,205 -0.00(-1.40%)
Jun 25, 2024 0.0140 0.0145 0.0136 0.0143 4,624,909 +0.00(+0.00%)
Jun 24, 2024 0.0145 0.0147 0.0141 0.0143 2,084,268 +0.00(+0.70%)
Jun 21, 2024 0.0142 0.0148 0.0139 0.0142 4,512,995 +0.00(+0.00%)
Jun 20, 2024 0.0150 0.0150 0.0140 0.0142 6,138,928 -0.00(-0.70%)
Jun 18, 2024 0.0157 0.0157 0.0141 0.0143 4,516,593 -0.00(-4.67%)
Jun 17, 2024 0.0153 0.0163 0.0143 0.0150 5,376,224 -0.00(-4.46%)
Jun 14, 2024 0.0141 0.0158 0.0141 0.0157 4,343,539 +0.00(+12.14%)
Jun 13, 2024 0.0139 0.0147 0.0136 0.0140 5,557,688 +0.00(+0.72%)
Jun 12, 2024 0.0146 0.0160 0.0135 0.0139 8,734,712 -0.00(-4.79%)
Jun 11, 2024 0.0154 0.0160 0.0133 0.0146 7,574,291 -0.00(-3.31%)
Jun 10, 2024 0.0139 0.0154 0.0132 0.0151 8,058,408 +0.00(+14.39%)
Jun 07, 2024 0.0142 0.0150 0.0131 0.0132 14,994,501 -0.00(-7.69%)
Jun 06, 2024 0.0148 0.0154 0.0142 0.0143 5,416,229 -0.00(-4.67%)
Jun 05, 2024 0.0166 0.0166 0.0147 0.0150 8,784,290 -0.00(-5.66%)
Jun 04, 2024 0.0168 0.0168 0.0153 0.0159 3,793,374 -0.00(-0.62%)
Jun 03, 2024 0.0155 0.0169 0.0155 0.0160 3,692,279 +0.00(+2.56%)
May 31, 2024 0.0164 0.0165 0.0152 0.0156 7,355,515 -0.00(-2.50%)
May 30, 2024 0.0156 0.0169 0.0156 0.0160 4,484,754 +0.00(+0.63%)
May 29, 2024 0.0159 0.0165 0.0150 0.0159 8,347,523 +0.00(+0.00%)
May 28, 2024 0.0174 0.0174 0.0156 0.0159 17,369,072 -0.00(-5.36%)
May 24, 2024 0.0176 0.0180 0.0168 0.0168 6,993,821 -0.00(-5.08%)
May 23, 2024 0.0185 0.0187 0.0176 0.0177 8,340,033 -0.00(-3.28%)
May 22, 2024 0.0183 0.0191 0.0180 0.0183 7,237,056 -0.00(-1.61%)
May 21, 2024 0.0190 0.0193 0.0183 0.0186 2,706,002 +0.00(+0.54%)
May 20, 2024 0.0190 0.0197 0.0181 0.0185 4,549,581 +0.00(+1.09%)
May 17, 2024 0.0187 0.0195 0.0181 0.0183 4,923,285 -0.00(-4.19%)
May 16, 2024 0.0189 0.0199 0.0188 0.0191 6,233,073 +0.00(+0.53%)
May 15, 2024 0.0192 0.0208 0.0189 0.0190 6,943,138 -0.00(-1.55%)
May 14, 2024 0.0210 0.0218 0.0193 0.0193 8,977,968 -0.00(-3.50%)
May 13, 2024 0.0196 0.0208 0.0192 0.0200 7,622,405 +0.00(+1.01%)
May 10, 2024 0.0193 0.0207 0.0193 0.0198 4,284,508 +0.00(+1.54%)
May 09, 2024 0.0192 0.0204 0.0192 0.0195 3,799,806 -0.00(-3.94%)
May 08, 2024 0.0199 0.0203 0.0191 0.0203 4,481,185 +0.00(+1.50%)
May 07, 2024 0.0204 0.0212 0.0191 0.0200 5,537,970 -0.00(-2.44%)
May 06, 2024 0.0204 0.0220 0.0202 0.0205 3,949,815 +0.00(+0.00%)
May 03, 2024 0.0205 0.0218 0.0203 0.0205 5,525,485 -0.00(-2.38%)
May 02, 2024 0.0209 0.0221 0.0205 0.0210 6,131,222 -0.00(-1.87%)
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.