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 (%)
Jan 31, 2019 0.0260 0.0260 0.0220 0.0260 631,419 -0.00(-3.70%)
Jan 30, 2019 0.0310 0.0368 0.0242 0.0270 1,396,468 -0.00(-5.59%)
Jan 29, 2019 0.0222 0.0290 0.0222 0.0286 158,480 +0.00(+12.16%)
Jan 28, 2019 0.0221 0.0260 0.0219 0.0255 1,122,068 -0.00(-5.56%)
Jan 25, 2019 0.0299 0.0299 0.0180 0.0270 2,044,200 -0.00(-6.57%)
Jan 24, 2019 0.0370 0.0379 0.0255 0.0289 3,018,613 -0.00(-9.69%)
Jan 23, 2019 0.0320 0.0440 0.0315 0.0320 5,525,802 +0.00(+4.92%)
Jan 22, 2019 0.0300 0.0390 0.0270 0.0305 2,475,052 +0.00(+13.81%)
Jan 18, 2019 0.0162 0.0290 0.0161 0.0268 431,000 +0.01(+71.79%)
Jan 17, 2019 0.0183 0.0195 0.0150 0.0156 484,548 -0.00(-19.17%)
Jan 16, 2019 0.0258 0.0268 0.0170 0.0193 988,657 -0.00(-11.87%)
Jan 15, 2019 0.0100 0.0300 0.0095 0.0219 2,177,389 +0.01(+119.00%)
Jan 14, 2019 0.0070 0.0100 0.0070 0.0100 6,000 -0.00(-16.67%)
Jan 08, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 03, 2019 0.0120 0.0120 0.0120 0 -0.00(-5.51%)
Dec 31, 2018 0.0127 0.0127 0.0127 0 -0.00(-1.55%)
Dec 28, 2018 0.0130 0.0130 0.0129 0.0129 40,000 -0.00(-20.37%)
Dec 26, 2018 0.0162 0.0162 0.0162 0 +0.01(+84.09%)
Dec 24, 2018 0.0070 0.0088 0.0060 0.0088 118,000 +0.00(+2.33%)
Dec 21, 2018 0.0071 0.0087 0.0061 0.0086 548,200 +0.00(+22.86%)
Dec 20, 2018 0.0090 0.0090 0.0070 0.0070 71,100 -0.00(-22.22%)
Dec 19, 2018 0.0072 0.0090 0.0068 0.0090 192,225 -0.00(-5.26%)
Dec 18, 2018 0.0080 0.0095 0.0078 0.0095 142,375 +0.00(+7.95%)
Dec 17, 2018 0.0104 0.0104 0.0088 0.0088 476,985 -0.00(-31.25%)
Dec 13, 2018 0.0128 0.0128 0.0128 0 -0.00(-1.54%)
Dec 12, 2018 0.0119 0.0135 0.0115 0.0130 155,985 +0.00(+9.24%)
Dec 11, 2018 0.0119 0.0119 0.0119 0.0119 10,000 -0.00(-0.83%)
Dec 10, 2018 0.0104 0.0135 0.0084 0.0120 254,802 +0.00(+15.38%)
Dec 07, 2018 0.0138 0.0150 0.0100 0.0104 263,600 -0.00(-30.67%)
Dec 06, 2018 0.0179 0.0179 0.0103 0.0150 323,090 -0.00(-16.20%)
Dec 04, 2018 0.0220 0.0220 0.0138 0.0179 234,800 -0.01(-33.70%)
Dec 03, 2018 0.0283 0.0283 0.0220 0.0270 223,471 +0.00(+1.89%)
Nov 30, 2018 0.0265 0.0265 0.0265 0.0265 14,000 +0.00(+6.00%)
Nov 29, 2018 0.0217 0.0250 0.0217 0.0250 50,900 +0.00(+11.11%)
Nov 28, 2018 0.0200 0.0225 0.0188 0.0225 329,500 -0.00(-10.00%)
Nov 27, 2018 0.0225 0.0250 0.0225 0.0250 50,000 +0.00(+0.00%)
Nov 26, 2018 0.0198 0.0250 0.0198 0.0250 21,500 -0.00(-9.09%)
Nov 21, 2018 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Nov 20, 2018 0.0217 0.0270 0.0198 0.0270 129,700 +0.00(+0.00%)
Nov 19, 2018 0.0285 0.0285 0.0250 0.0270 236,774 -0.01(-22.86%)
Nov 16, 2018 0.0350 0.0418 0.0289 0.0350 88,000 -0.01(-21.35%)
Nov 15, 2018 0.0350 0.0445 0.0275 0.0445 77,814 +0.01(+27.14%)
Nov 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 12, 2018 0.0285 0.0350 0.0285 0.0300 28,200 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Nov 07, 2018 0.0320 0.0450 0.0320 0.0449 34,200 +0.01(+40.75%)
Nov 06, 2018 0.0300 0.0319 0.0295 0.0319 46,500 +0.00(+8.14%)
Nov 05, 2018 0.0263 0.0300 0.0250 0.0295 101,174 -0.00(-1.67%)
Nov 02, 2018 0.0325 0.0325 0.0264 0.0300 47,900 -0.00(-7.69%)
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.