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 )

0.0200 +0.0002 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
May 28, 2021 0.2179 0.2200 0.1905 0.1951 21,675,028 -0.02(-8.75%)
May 27, 2021 0.2170 0.2275 0.2035 0.2138 17,130,188 +0.01(+2.79%)
May 26, 2021 0.2300 0.2386 0.2025 0.2080 17,754,908 -0.02(-9.17%)
May 25, 2021 0.2153 0.2380 0.2100 0.2290 30,657,236 +0.02(+9.83%)
May 24, 2021 0.1870 0.2190 0.1700 0.2085 31,620,964 +0.02(+12.04%)
May 21, 2021 0.1618 0.1980 0.1561 0.1861 19,697,572 +0.03(+17.78%)
May 20, 2021 0.1530 0.1650 0.1500 0.1580 15,601,209 +0.01(+4.64%)
May 19, 2021 0.1677 0.1689 0.1500 0.1510 16,029,752 -0.02(-9.31%)
May 18, 2021 0.1520 0.1697 0.1520 0.1665 21,703,844 +0.02(+11.37%)
May 17, 2021 0.1488 0.1680 0.1400 0.1495 17,486,094 +0.01(+4.18%)
May 14, 2021 0.1331 0.1475 0.1310 0.1435 19,016,704 +0.01(+10.05%)
May 13, 2021 0.1430 0.1545 0.1280 0.1304 23,533,604 -0.01(-9.44%)
May 12, 2021 0.1503 0.1590 0.1429 0.1440 20,210,958 -0.01(-5.45%)
May 11, 2021 0.1550 0.1700 0.1480 0.1523 26,638,358 -0.02(-10.41%)
May 10, 2021 0.1935 0.2099 0.1650 0.1700 26,529,732 -0.02(-9.09%)
May 07, 2021 0.1615 0.1900 0.1520 0.1870 30,794,866 +0.04(+23.84%)
May 06, 2021 0.1640 0.1710 0.1350 0.1510 34,753,548 -0.02(-10.28%)
May 05, 2021 0.1800 0.1845 0.1650 0.1683 18,351,134 -0.01(-5.56%)
May 04, 2021 0.1900 0.1999 0.1696 0.1782 32,283,800 -0.02(-10.81%)
May 03, 2021 0.2150 0.2150 0.1920 0.1998 14,386,947 -0.00(-2.25%)
Apr 30, 2021 0.2100 0.2140 0.2000 0.2044 11,799,201 +0.00(+1.64%)
Apr 29, 2021 0.2100 0.2149 0.1985 0.2011 15,303,917 -0.01(-4.24%)
Apr 28, 2021 0.2112 0.2120 0.2003 0.2100 18,314,280 -0.00(-0.76%)
Apr 27, 2021 0.2250 0.2280 0.2050 0.2116 16,618,097 -0.01(-4.12%)
Apr 26, 2021 0.2290 0.2300 0.2025 0.2207 15,732,762 +0.00(+0.55%)
Apr 23, 2021 0.2190 0.2300 0.2054 0.2195 11,685,400 +0.00(+1.15%)
Apr 22, 2021 0.2290 0.2380 0.2150 0.2170 20,031,850 -0.01(-5.12%)
Apr 21, 2021 0.1801 0.2289 0.1739 0.2287 35,145,284 +0.05(+24.97%)
Apr 20, 2021 0.1932 0.2030 0.1782 0.1830 22,876,588 -0.00(-2.40%)
Apr 19, 2021 0.2131 0.2131 0.1735 0.1875 51,102,320 -0.02(-11.14%)
Apr 16, 2021 0.2368 0.2368 0.2020 0.2110 23,481,102 -0.01(-3.34%)
Apr 15, 2021 0.2400 0.2400 0.2000 0.2183 39,615,796 -0.01(-6.07%)
Apr 14, 2021 0.2470 0.2699 0.2301 0.2324 26,891,024 -0.01(-5.22%)
Apr 13, 2021 0.2450 0.2600 0.2312 0.2452 20,578,368 +0.01(+3.20%)
Apr 12, 2021 0.2725 0.2830 0.2300 0.2376 43,551,336 -0.03(-11.67%)
Apr 09, 2021 0.2940 0.2940 0.2600 0.2690 28,078,400 -0.02(-7.24%)
Apr 08, 2021 0.3341 0.3341 0.2811 0.2900 35,771,556 -0.01(-3.65%)
Apr 07, 2021 0.2690 0.3075 0.2650 0.3010 43,830,268 +0.04(+17.17%)
Apr 06, 2021 0.2611 0.2650 0.2460 0.2569 30,773,422 +0.02(+7.04%)
Apr 05, 2021 0.2450 0.2485 0.2220 0.2400 27,605,396 +0.01(+4.85%)
Apr 01, 2021 0.2150 0.2550 0.2071 0.2289 47,529,704 +0.01(+6.47%)
Mar 31, 2021 0.2251 0.2499 0.2000 0.2150 70,522,048 -0.02(-6.52%)
Mar 30, 2021 0.2530 0.2531 0.2200 0.2300 80,358,960 -0.04(-14.50%)
Mar 29, 2021 0.3201 0.3249 0.2650 0.2690 49,263,568 -0.05(-14.47%)
Mar 26, 2021 0.3401 0.3515 0.3030 0.3145 71,301,296 -0.00(-1.19%)
Mar 25, 2021 0.2670 0.3250 0.2100 0.3183 137,428,864 +0.03(+9.42%)
Mar 24, 2021 0.3750 0.3820 0.2897 0.2909 91,813,840 -0.03(-9.94%)
Mar 23, 2021 0.3431 0.3490 0.2800 0.3230 128,968,800 -0.03(-8.76%)
Mar 22, 2021 0.5399 0.5995 0.3400 0.3540 255,149,152 -0.12(-25.46%)
Mar 19, 2021 0.4450 0.4875 0.3998 0.4749 96,774,008 +0.08(+18.75%)
Mar 18, 2021 0.3750 0.4950 0.3550 0.3999 130,333,600 +0.02(+5.24%)
Mar 17, 2021 0.3400 0.4150 0.2700 0.3800 104,477,072 +0.04(+11.76%)
Mar 16, 2021 0.2999 0.3400 0.2730 0.3400 102,240,608 +0.07(+25.46%)
Mar 15, 2021 0.2070 0.2870 0.2050 0.2710 188,650,896 +0.11(+65.34%)
Mar 12, 2021 0.1490 0.1690 0.1251 0.1639 42,247,900 +0.02(+14.06%)
Mar 11, 2021 0.1531 0.1531 0.1310 0.1437 41,560,980 -0.01(-3.88%)
Mar 10, 2021 0.1620 0.1620 0.1320 0.1495 50,418,888 -0.01(-3.42%)
Mar 09, 2021 0.1850 0.1850 0.1500 0.1548 60,260,056 +0.00(+0.39%)
Mar 08, 2021 0.1748 0.1898 0.1500 0.1542 76,666,536 -0.01(-6.66%)
Mar 05, 2021 0.1400 0.1799 0.1050 0.1652 125,366,000 +0.03(+20.58%)
Mar 04, 2021 0.1850 0.1861 0.0975 0.1370 185,556,048 -0.04(-21.17%)
Mar 03, 2021 0.2249 0.2280 0.1550 0.1738 90,937,584 -0.04(-19.16%)
Mar 02, 2021 0.2510 0.2529 0.1990 0.2150 74,604,952 -0.03(-10.79%)
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.