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 )

0.0247 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 0.1087 0.1112 0.1055 0.1075 13,011,320 -0.00(-1.29%)
Jul 29, 2021 0.1095 0.1125 0.1071 0.1089 12,257,467 -0.00(-0.18%)
Jul 28, 2021 0.1090 0.1100 0.1062 0.1091 13,025,121 -0.00(-0.09%)
Jul 27, 2021 0.1100 0.1122 0.1070 0.1092 12,893,394 -0.00(-0.46%)
Jul 26, 2021 0.1062 0.1100 0.1060 0.1097 12,338,080 +0.00(+3.10%)
Jul 23, 2021 0.1145 0.1149 0.1058 0.1064 11,497,855 -0.00(-2.74%)
Jul 22, 2021 0.1097 0.1139 0.1065 0.1094 14,784,936 -0.00(-0.55%)
Jul 21, 2021 0.1125 0.1153 0.1060 0.1100 15,057,833 -0.00(-2.14%)
Jul 20, 2021 0.1134 0.1199 0.1095 0.1124 17,162,148 -0.00(-0.79%)
Jul 19, 2021 0.1150 0.1198 0.1050 0.1133 22,803,928 +0.00(+0.35%)
Jul 16, 2021 0.1161 0.1175 0.1100 0.1129 14,759,578 +0.00(+2.54%)
Jul 15, 2021 0.1250 0.1275 0.1100 0.1101 22,575,932 -0.01(-9.98%)
Jul 14, 2021 0.1255 0.1335 0.1198 0.1223 14,846,225 -0.00(-2.94%)
Jul 13, 2021 0.1435 0.1519 0.1229 0.1260 21,258,368 -0.01(-9.87%)
Jul 12, 2021 0.1474 0.1542 0.1301 0.1398 16,606,861 -0.00(-2.92%)
Jul 09, 2021 0.1380 0.1590 0.1370 0.1440 48,221,320 +0.01(+8.35%)
Jul 08, 2021 0.1075 0.1395 0.1055 0.1329 42,821,736 +0.03(+24.21%)
Jul 07, 2021 0.1138 0.1160 0.1050 0.1070 13,464,661 -0.01(-5.98%)
Jul 06, 2021 0.1189 0.1200 0.1101 0.1138 10,384,063 -0.00(-1.04%)
Jul 02, 2021 0.1121 0.1160 0.1101 0.1150 7,981,592 +0.00(+1.77%)
Jul 01, 2021 0.1170 0.1190 0.1100 0.1130 14,118,928 -0.00(-3.75%)
Jun 30, 2021 0.1180 0.1198 0.1148 0.1174 13,329,239 -0.00(-0.51%)
Jun 29, 2021 0.1187 0.1217 0.1126 0.1180 13,290,346 -0.00(-1.67%)
Jun 28, 2021 0.1248 0.1329 0.1150 0.1200 16,412,117 -0.00(-3.69%)
Jun 25, 2021 0.1372 0.1375 0.1210 0.1246 16,018,392 -0.01(-4.30%)
Jun 24, 2021 0.1140 0.1340 0.1140 0.1302 27,045,254 +0.02(+15.22%)
Jun 23, 2021 0.1200 0.1240 0.1100 0.1130 25,086,036 -0.00(-4.07%)
Jun 22, 2021 0.1267 0.1269 0.1072 0.1178 39,760,072 -0.01(-7.02%)
Jun 21, 2021 0.1349 0.1349 0.1200 0.1267 27,428,262 -0.01(-4.16%)
Jun 18, 2021 0.1374 0.1390 0.1300 0.1322 26,307,552 -0.01(-4.34%)
Jun 17, 2021 0.1340 0.1450 0.1335 0.1382 21,743,342 +0.00(+3.13%)
Jun 16, 2021 0.1435 0.1479 0.1290 0.1340 33,277,342 -0.01(-5.63%)
Jun 15, 2021 0.1600 0.1600 0.1401 0.1420 23,498,672 -0.01(-5.21%)
Jun 14, 2021 0.1609 0.1609 0.1460 0.1498 26,209,856 -0.01(-5.19%)
Jun 11, 2021 0.1604 0.1636 0.1555 0.1580 11,246,606 -0.00(-0.94%)
Jun 10, 2021 0.1650 0.1668 0.1551 0.1595 13,778,040 -0.00(-0.99%)
Jun 09, 2021 0.1670 0.1670 0.1590 0.1611 11,588,109 +0.00(+0.75%)
Jun 08, 2021 0.1636 0.1650 0.1590 0.1599 13,950,308 -0.00(-0.68%)
Jun 07, 2021 0.1695 0.1810 0.1597 0.1610 20,850,012 -0.01(-5.29%)
Jun 04, 2021 0.1699 0.1811 0.1601 0.1700 19,913,820 +0.01(+3.03%)
Jun 03, 2021 0.1710 0.1727 0.1598 0.1650 24,043,160 -0.01(-2.94%)
Jun 02, 2021 0.1915 0.1929 0.1650 0.1700 28,272,576 -0.01(-8.11%)
Jun 01, 2021 0.1980 0.2082 0.1850 0.1850 14,940,513 -0.01(-5.18%)
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%)
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.