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 )

0.0243 +0.0001 (+0.41%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2021 0.2911 0.2911 0.2405 0.2410 78,234,632 +0.00(+0.84%)
Feb 26, 2021 0.2201 0.2800 0.2050 0.2390 126,946,600 +0.04(+19.50%)
Feb 25, 2021 0.2990 0.3100 0.1950 0.2000 230,436,944 -0.07(-25.95%)
Feb 24, 2021 0.4990 0.4991 0.2110 0.2701 337,495,488 -0.14(-34.52%)
Feb 23, 2021 0.4616 0.4900 0.3100 0.4125 177,087,328 -0.13(-24.28%)
Feb 22, 2021 0.3460 0.6590 0.3200 0.5448 229,767,872 +0.23(+73.50%)
Feb 19, 2021 0.3200 0.3450 0.2810 0.3140 102,255,992 +0.01(+4.28%)
Feb 18, 2021 0.3400 0.3700 0.2501 0.3011 159,827,184 +0.00(+0.37%)
Feb 17, 2021 0.2450 0.3960 0.2301 0.3000 286,827,776 +0.09(+41.31%)
Feb 16, 2021 0.0690 0.2340 0.0680 0.2123 331,426,912 +0.16(+316.27%)
Feb 12, 2021 0.0559 0.0560 0.0436 0.0510 46,712,796 +0.00(+2.00%)
Feb 11, 2021 0.0475 0.0620 0.0400 0.0500 90,843,144 +0.00(+0.00%)
Feb 10, 2021 0.0371 0.0500 0.0309 0.0500 125,932,976 +0.02(+61.81%)
Feb 09, 2021 0.0250 0.0350 0.0210 0.0309 132,847,840 +0.01(+40.45%)
Feb 08, 2021 0.0182 0.0223 0.0180 0.0220 73,186,832 +0.00(+25.71%)
Feb 05, 2021 0.0182 0.0182 0.0160 0.0175 29,831,600 +0.00(+10.06%)
Feb 04, 2021 0.0169 0.0169 0.0148 0.0159 36,572,784 +0.00(+0.63%)
Feb 03, 2021 0.0170 0.0170 0.0135 0.0158 53,447,512 -0.00(-5.39%)
Feb 02, 2021 0.0180 0.0185 0.0160 0.0167 21,203,732 -0.00(-1.76%)
Feb 01, 2021 0.0174 0.0189 0.0167 0.0170 26,108,792 +0.00(+1.19%)
Jan 29, 2021 0.0176 0.0189 0.0160 0.0168 27,732,900 -0.00(-4.55%)
Jan 28, 2021 0.0200 0.0210 0.0155 0.0176 35,049,412 -0.00(-4.86%)
Jan 27, 2021 0.0239 0.0239 0.0172 0.0185 44,847,232 -0.00(-17.78%)
Jan 26, 2021 0.0180 0.0225 0.0161 0.0225 71,440,536 +0.01(+36.36%)
Jan 25, 2021 0.0178 0.0185 0.0150 0.0165 48,967,188 -0.00(-5.71%)
Jan 22, 2021 0.0205 0.0205 0.0158 0.0175 51,216,500 -0.00(-5.41%)
Jan 21, 2021 0.0200 0.0205 0.0179 0.0185 32,904,916 -0.00(-6.57%)
Jan 20, 2021 0.0212 0.0212 0.0150 0.0198 80,759,432 -0.00(-4.81%)
Jan 19, 2021 0.0266 0.0266 0.0200 0.0208 48,649,296 -0.00(-9.57%)
Jan 15, 2021 0.0275 0.0275 0.0185 0.0230 66,916,100 +0.00(+1.32%)
Jan 14, 2021 0.0320 0.0381 0.0211 0.0227 207,955,008 -0.00(-17.75%)
Jan 13, 2021 0.0219 0.0294 0.0192 0.0276 156,147,136 +0.01(+43.01%)
Jan 12, 2021 0.0245 0.0250 0.0151 0.0193 196,153,456 -0.00(-10.65%)
Jan 11, 2021 0.0120 0.0229 0.0118 0.0216 274,387,936 +0.01(+116.00%)
Jan 08, 2021 0.0121 0.0121 0.0095 0.0100 28,077,200 +0.00(+5.26%)
Jan 07, 2021 0.0092 0.0120 0.0091 0.0095 48,932,560 +0.00(+6.74%)
Jan 06, 2021 0.0098 0.0098 0.0079 0.0089 28,850,184 -0.00(-9.18%)
Jan 05, 2021 0.0110 0.0110 0.0080 0.0098 29,738,566 -0.00(-9.26%)
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.