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 )

0.0205 -0.0005 (-2.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2021 0.1155 0.1176 0.1115 0.1139 15,066,269 +0.00(+0.80%)
Sep 30, 2021 0.1129 0.1140 0.1100 0.1130 13,020,213 +0.00(+2.08%)
Sep 29, 2021 0.1136 0.1150 0.1101 0.1107 12,473,823 -0.00(-2.89%)
Sep 28, 2021 0.1137 0.1179 0.1114 0.1140 21,752,628 +0.00(+0.88%)
Sep 27, 2021 0.1180 0.1180 0.1125 0.1130 13,369,772 +0.00(+0.80%)
Sep 24, 2021 0.1125 0.1141 0.1110 0.1121 10,857,019 -0.00(-1.06%)
Sep 23, 2021 0.1156 0.1168 0.1122 0.1133 14,914,457 -0.00(-1.56%)
Sep 22, 2021 0.1153 0.1197 0.1135 0.1151 15,026,936 +0.00(+0.52%)
Sep 21, 2021 0.1154 0.1212 0.1130 0.1145 19,431,484 -0.00(-0.69%)
Sep 20, 2021 0.1120 0.1290 0.1110 0.1153 52,537,216 +0.00(+2.31%)
Sep 17, 2021 0.1170 0.1193 0.1120 0.1127 12,985,165 -0.00(-2.00%)
Sep 16, 2021 0.1143 0.1170 0.1110 0.1150 12,913,867 +0.00(+2.31%)
Sep 15, 2021 0.1112 0.1133 0.1099 0.1124 12,519,145 +0.00(+1.26%)
Sep 14, 2021 0.1129 0.1150 0.1090 0.1110 13,237,096 -0.00(-0.89%)
Sep 13, 2021 0.1150 0.1190 0.1105 0.1120 17,079,844 -0.00(-2.44%)
Sep 10, 2021 0.1170 0.1180 0.1105 0.1148 15,632,966 +0.00(+1.32%)
Sep 09, 2021 0.1129 0.1173 0.1108 0.1133 17,420,016 -0.00(-0.35%)
Sep 08, 2021 0.1151 0.1190 0.1099 0.1137 16,155,925 -0.00(-1.13%)
Sep 07, 2021 0.1250 0.1300 0.1135 0.1150 38,446,864 -0.00(-4.17%)
Sep 03, 2021 0.1233 0.1250 0.1175 0.1200 15,833,805 +0.00(+0.08%)
Sep 02, 2021 0.1229 0.1247 0.1199 0.1199 13,153,533 -0.00(-0.91%)
Sep 01, 2021 0.1258 0.1298 0.1200 0.1210 18,761,334 -0.00(-0.66%)
Aug 31, 2021 0.1209 0.1300 0.1185 0.1218 15,697,274 +0.00(+1.08%)
Aug 30, 2021 0.1230 0.1240 0.1165 0.1205 13,946,942 +0.00(+1.69%)
Aug 27, 2021 0.1145 0.1250 0.1125 0.1185 18,365,028 +0.00(+3.04%)
Aug 26, 2021 0.1145 0.1175 0.1105 0.1150 9,312,647 +0.00(+0.00%)
Aug 25, 2021 0.1168 0.1199 0.1100 0.1150 14,411,661 -0.00(-1.88%)
Aug 24, 2021 0.1206 0.1211 0.1080 0.1172 19,691,830 -0.00(-2.33%)
Aug 23, 2021 0.1227 0.1250 0.1175 0.1200 11,576,543 -0.00(-0.08%)
Aug 20, 2021 0.1235 0.1250 0.1161 0.1201 16,627,142 -0.00(-2.67%)
Aug 19, 2021 0.1310 0.1320 0.1211 0.1234 12,338,026 -0.01(-4.34%)
Aug 18, 2021 0.1346 0.1350 0.1250 0.1290 19,238,216 +0.00(+1.65%)
Aug 17, 2021 0.1360 0.1360 0.1236 0.1269 17,502,596 -0.00(-2.01%)
Aug 16, 2021 0.1300 0.1350 0.1210 0.1295 23,229,276 +0.01(+7.02%)
Aug 13, 2021 0.1220 0.1280 0.1185 0.1210 13,523,772 +0.00(+0.58%)
Aug 12, 2021 0.1270 0.1317 0.1190 0.1203 15,893,678 -0.01(-5.28%)
Aug 11, 2021 0.1270 0.1300 0.1200 0.1270 13,685,061 +0.00(+2.25%)
Aug 10, 2021 0.1546 0.1550 0.1190 0.1242 40,159,472 -0.02(-13.81%)
Aug 09, 2021 0.1305 0.1449 0.1250 0.1441 44,638,932 +0.03(+26.96%)
Aug 06, 2021 0.1076 0.1249 0.1076 0.1135 20,388,850 +0.01(+4.70%)
Aug 05, 2021 0.1105 0.1149 0.1060 0.1084 17,213,952 -0.00(-1.63%)
Aug 04, 2021 0.1100 0.1115 0.1060 0.1102 16,618,133 +0.00(+1.19%)
Aug 03, 2021 0.1095 0.1099 0.1060 0.1089 12,848,784 +0.00(+0.46%)
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.