Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Broadband Inc (OP: AABB )

0.0198 +0.0003 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1666 0.1735 0.1555 0.1620 26,088,560 -0.00(-1.82%)
Dec 30, 2021 0.1631 0.1820 0.1533 0.1650 47,179,488 +0.00(+1.54%)
Dec 29, 2021 0.1830 0.1839 0.1500 0.1625 72,756,360 -0.02(-11.15%)
Dec 28, 2021 0.2461 0.3186 0.1400 0.1829 245,935,280 -0.06(-25.68%)
Dec 27, 2021 0.3029 0.3336 0.2323 0.2461 118,716,192 -0.04(-14.87%)
Dec 23, 2021 0.2606 0.2925 0.2546 0.2891 51,531,464 +0.03(+12.05%)
Dec 22, 2021 0.2630 0.2680 0.2361 0.2580 33,013,316 +0.00(+0.51%)
Dec 21, 2021 0.2302 0.2639 0.2300 0.2567 65,802,848 +0.03(+12.84%)
Dec 20, 2021 0.1900 0.2300 0.1845 0.2275 45,747,280 +0.05(+25.69%)
Dec 17, 2021 0.1799 0.1875 0.1710 0.1810 17,326,472 +0.00(+0.56%)
Dec 16, 2021 0.1930 0.1930 0.1760 0.1800 11,546,530 -0.01(-3.23%)
Dec 15, 2021 0.1955 0.1982 0.1851 0.1860 17,427,962 -0.01(-4.62%)
Dec 14, 2021 0.2050 0.2085 0.1900 0.1950 16,476,293 -0.01(-2.99%)
Dec 13, 2021 0.2005 0.2140 0.1875 0.2010 29,467,680 +0.01(+2.81%)
Dec 10, 2021 0.1795 0.1970 0.1725 0.1955 34,204,020 +0.02(+11.02%)
Dec 09, 2021 0.1950 0.1951 0.1751 0.1761 28,338,156 -0.01(-5.83%)
Dec 08, 2021 0.1356 0.2200 0.1327 0.1870 145,473,552 +0.05(+41.03%)
Dec 07, 2021 0.1285 0.1390 0.1258 0.1326 24,851,286 +0.00(+2.08%)
Dec 06, 2021 0.1432 0.1440 0.1200 0.1299 28,149,204 -0.01(-9.73%)
Dec 03, 2021 0.1634 0.1700 0.1320 0.1439 41,063,736 -0.02(-11.99%)
Dec 02, 2021 0.1733 0.1790 0.1570 0.1635 26,789,760 -0.01(-5.76%)
Dec 01, 2021 0.1808 0.1899 0.1655 0.1735 21,729,636 -0.01(-2.80%)
Nov 30, 2021 0.1910 0.1980 0.1775 0.1785 31,366,344 -0.01(-5.10%)
Nov 29, 2021 0.1851 0.2040 0.1820 0.1881 18,156,904 +0.00(+0.59%)
Nov 26, 2021 0.1950 0.1950 0.1803 0.1870 10,577,484 -0.01(-3.76%)
Nov 24, 2021 0.1900 0.1945 0.1777 0.1943 19,902,120 +0.01(+2.97%)
Nov 23, 2021 0.2017 0.2017 0.1834 0.1887 21,264,920 -0.02(-7.45%)
Nov 22, 2021 0.2200 0.2219 0.1987 0.2039 28,761,444 -0.01(-4.45%)
Nov 19, 2021 0.2369 0.2400 0.2070 0.2134 28,434,396 -0.01(-5.32%)
Nov 18, 2021 0.2330 0.2379 0.2240 0.2254 14,728,941 -0.00(-0.27%)
Nov 17, 2021 0.2228 0.2458 0.2055 0.2260 25,127,176 +0.00(+1.39%)
Nov 16, 2021 0.2040 0.2293 0.1851 0.2229 54,919,232 +0.00(+1.64%)
Nov 15, 2021 0.2550 0.2650 0.2150 0.2193 47,342,424 -0.04(-15.33%)
Nov 12, 2021 0.2550 0.2719 0.2399 0.2590 38,918,064 +0.01(+3.39%)
Nov 11, 2021 0.2619 0.2689 0.2420 0.2505 36,768,596 -0.01(-2.53%)
Nov 10, 2021 0.2391 0.2570 67,694,104 +0.02(+7.53%)
Nov 09, 2021 0.2078 0.2450 0.1950 0.2390 54,169,920 +0.04(+18.61%)
Nov 08, 2021 0.2233 0.2233 0.1915 0.2015 48,674,496 -0.01(-6.63%)
Nov 05, 2021 0.1720 0.2160 0.1630 0.2158 69,224,848 +0.05(+30.95%)
Nov 04, 2021 0.1775 0.1800 0.1605 0.1648 36,483,344 -0.01(-5.77%)
Nov 03, 2021 0.2049 0.2049 0.1521 0.1749 97,141,040 -0.01(-6.92%)
Nov 02, 2021 0.2520 0.2860 0.1615 0.1879 222,067,344 -0.03(-13.09%)
Nov 01, 2021 0.1738 0.2189 0.1780 0.2162 165,840,768 +0.07(+47.07%)
Oct 29, 2021 0.1279 0.1790 0.1230 0.1470 154,770,224 +0.03(+27.83%)
Oct 28, 2021 0.0850 0.1199 0.0845 0.1150 78,992,800 +0.03(+35.29%)
Oct 27, 2021 0.0885 0.0890 0.0840 0.0850 10,874,636 -0.00(-1.62%)
Oct 26, 2021 0.0885 0.0864 15,943,612 -0.00(-3.89%)
Oct 25, 2021 0.0950 0.0970 0.0866 0.0899 18,008,416 -0.01(-5.37%)
Oct 22, 2021 0.1085 0.1099 0.0770 0.0950 63,790,832 -0.01(-11.46%)
Oct 21, 2021 0.1124 0.1124 0.1050 0.1073 21,941,798 -0.00(-2.19%)
Oct 20, 2021 0.1110 0.1120 0.1085 0.1097 10,712,195 -0.00(-0.27%)
Oct 19, 2021 0.1118 0.1134 0.1082 0.1100 16,266,641 -0.00(-1.79%)
Oct 18, 2021 0.1118 0.1139 0.1110 0.1120 12,835,141 +0.00(+0.72%)
Oct 15, 2021 0.1101 0.1138 0.1100 0.1112 17,361,592 +0.00(+0.36%)
Oct 14, 2021 0.1111 0.1131 0.1057 0.1108 17,909,560 -0.00(-0.36%)
Oct 13, 2021 0.1113 0.1143 0.1106 0.1112 10,705,014 -0.00(-0.09%)
Oct 12, 2021 0.1150 0.1164 0.1111 0.1113 14,847,142 -0.00(-1.77%)
Oct 11, 2021 0.1135 0.1145 0.1110 0.1133 12,594,967 +0.00(+0.71%)
Oct 08, 2021 0.1130 0.1150 0.1101 0.1125 13,184,906 -0.00(-0.44%)
Oct 07, 2021 0.1120 0.1150 0.1120 0.1130 12,884,036 -0.00(-1.31%)
Oct 06, 2021 0.1155 0.1167 0.1113 0.1145 12,034,274 +0.00(+0.09%)
Oct 05, 2021 0.1138 0.1147 0.1114 0.1144 14,075,866 +0.00(+1.51%)
Oct 04, 2021 0.1155 0.1167 0.1112 0.1127 16,120,569 -0.00(-1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.