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 (%)
Mar 29, 2019 0.0126 0.0140 0.0126 0.0140 50,500 -0.00(-6.67%)
Mar 28, 2019 0.0153 0.0158 0.0150 0.0150 126,971 -0.00(-5.66%)
Mar 27, 2019 0.0131 0.0160 0.0110 0.0159 45,900 -0.00(-0.62%)
Mar 26, 2019 0.0176 0.0176 0.0160 0.0160 84,200 +0.00(+0.00%)
Mar 25, 2019 0.0240 0.0240 0.0160 0.0160 137,035 +0.00(+0.00%)
Mar 21, 2019 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 20, 2019 0.0177 0.0177 0.0160 0.0160 326,209 -0.00(-9.60%)
Mar 19, 2019 0.0177 0.0177 0.0142 0.0177 232,844 +0.00(+7.27%)
Mar 18, 2019 0.0121 0.0177 0.0101 0.0165 368,000 +0.00(+10.00%)
Mar 15, 2019 0.0150 0.0175 0.0150 0.0150 145,800 +0.00(+0.00%)
Mar 14, 2019 0.0160 0.0160 0.0130 0.0150 571,112 -0.00(-7.41%)
Mar 13, 2019 0.0163 0.0175 0.0162 0.0162 298,500 -0.00(-10.00%)
Mar 12, 2019 0.0150 0.0180 0.0150 0.0180 592,100 +0.00(+20.00%)
Mar 11, 2019 0.0160 0.0160 0.0127 0.0150 163,816 -0.00(-3.23%)
Mar 08, 2019 0.0127 0.0158 0.0127 0.0155 40,000 -0.00(-1.90%)
Mar 07, 2019 0.0160 0.0160 0.0127 0.0158 73,000 -0.00(-1.25%)
Mar 06, 2019 0.0131 0.0160 0.0131 0.0160 29,500 -0.00(-4.76%)
Mar 05, 2019 0.0169 0.0169 0.0121 0.0168 57,500 -0.00(-0.59%)
Mar 04, 2019 0.0121 0.0170 0.0121 0.0169 429,637 +0.00(+8.33%)
Mar 01, 2019 0.0215 0.0215 0.0122 0.0156 275,800 +0.00(+20.00%)
Feb 28, 2019 0.0120 0.0130 0.0120 0.0130 620,000 -0.00(-12.75%)
Feb 27, 2019 0.0159 0.0170 0.0120 0.0149 314,000 +0.00(+35.45%)
Feb 26, 2019 0.0166 0.0180 0.0110 0.0110 367,292 -0.01(-38.55%)
Feb 25, 2019 0.0195 0.0200 0.0152 0.0179 210,881 -0.00(-8.21%)
Feb 22, 2019 0.0205 0.0205 0.0161 0.0195 66,400 -0.00(-2.50%)
Feb 21, 2019 0.0220 0.0220 0.0161 0.0200 127,980 +0.00(+11.11%)
Feb 20, 2019 0.0179 0.0180 0.0179 0.0180 27,600 +0.00(+0.00%)
Feb 19, 2019 0.0212 0.0218 0.0180 0.0180 195,279 -0.00(-16.28%)
Feb 15, 2019 0.0200 0.0215 0.0190 0.0215 150,200 +0.00(+9.14%)
Feb 14, 2019 0.0180 0.0198 0.0180 0.0197 307,361 +0.00(+3.68%)
Feb 13, 2019 0.0190 0.0210 0.0180 0.0190 162,724 -0.00(-13.64%)
Feb 12, 2019 0.0187 0.0220 0.0180 0.0220 425,027 -0.00(-2.22%)
Feb 11, 2019 0.0209 0.0229 0.0180 0.0225 185,846 +0.00(+2.27%)
Feb 08, 2019 0.0239 0.0249 0.0176 0.0220 255,600 +0.00(+0.00%)
Feb 07, 2019 0.0230 0.0249 0.0167 0.0220 943,388 +0.00(+15.79%)
Feb 06, 2019 0.0222 0.0222 0.0173 0.0190 1,283,712 -0.00(-13.64%)
Feb 05, 2019 0.0220 0.0250 0.0200 0.0220 535,747 +0.00(+0.00%)
Feb 04, 2019 0.0185 0.0250 0.0156 0.0220 943,306 +0.00(+21.55%)
Feb 01, 2019 0.0299 0.0299 0.0173 0.0181 545,800 -0.01(-30.38%)
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%)
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.