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 (%)
May 31, 2019 0.0124 0.0130 0.0120 0.0130 52,200 -0.00(-12.16%)
May 30, 2019 0.0153 0.0153 0.0120 0.0148 249,997 -0.00(-3.90%)
May 29, 2019 0.0131 0.0163 0.0115 0.0154 12,982 -0.00(-8.33%)
May 28, 2019 0.0158 0.0168 0.0158 0.0168 22,378 +0.00(+19.15%)
May 24, 2019 0.0132 0.0150 0.0132 0.0141 43,600 -0.00(-4.73%)
May 23, 2019 0.0168 0.0168 0.0115 0.0148 280,318 -0.00(-11.90%)
May 22, 2019 0.0170 0.0170 0.0158 0.0168 130,500 +0.00(+0.00%)
May 21, 2019 0.0160 0.0170 0.0145 0.0168 144,379 -0.00(-2.33%)
May 20, 2019 0.0172 0.0172 0.0160 0.0172 91,821 +0.00(+2.38%)
May 17, 2019 0.0159 0.0168 0.0158 0.0168 301,100 -0.00(-2.33%)
May 16, 2019 0.0168 0.0175 0.0159 0.0172 276,032 +0.00(+16.22%)
May 15, 2019 0.0082 0.0160 0.0082 0.0148 394,480 +0.00(+2.07%)
May 14, 2019 0.0110 0.0145 0.0093 0.0145 483,132 +0.00(+40.78%)
May 13, 2019 0.0114 0.0114 0.0080 0.0103 157,268 -0.00(-6.36%)
May 10, 2019 0.0110 0.0110 0.0110 0.0110 143,600 +0.00(+13.40%)
May 09, 2019 0.0097 0.0097 0.0097 0.0097 1,000 -0.00(-11.82%)
May 08, 2019 0.0114 0.0114 0.0098 0.0110 237,864 -0.00(-3.51%)
May 07, 2019 0.0103 0.0119 0.0103 0.0114 55,800 -0.00(-8.80%)
May 03, 2019 0.0125 0.0125 0.0125 0 -0.00(-8.09%)
May 02, 2019 0.0134 0.0142 0.0120 0.0136 139,600 +0.00(+4.62%)
May 01, 2019 0.0120 0.0135 0.0080 0.0130 165,250 -0.00(-5.80%)
Apr 30, 2019 0.0124 0.0138 0.0124 0.0138 204,644 +0.00(+11.29%)
Apr 26, 2019 0.0124 0.0124 0.0124 0 -0.00(-3.88%)
Apr 25, 2019 0.0096 0.0129 0.0096 0.0129 65,000 +0.00(+3.20%)
Apr 24, 2019 0.0129 0.0129 0.0125 0.0125 72,029 +0.00(+0.00%)
Apr 23, 2019 0.0125 0.0125 0.0125 0.0125 106,444 +0.00(+0.00%)
Apr 22, 2019 0.0125 0.0129 0.0125 0.0125 116,790 +0.00(+4.17%)
Apr 18, 2019 0.0100 0.0120 0.0100 0.0120 166,800 +0.00(+20.00%)
Apr 17, 2019 0.0106 0.0110 0.0100 0.0100 289,333 -0.00(-22.48%)
Apr 16, 2019 0.0120 0.0129 0.0115 0.0129 85,784 -0.00(-6.52%)
Apr 12, 2019 0.0138 0.0138 0.0138 0 +0.00(+15.00%)
Apr 11, 2019 0.0120 0.0120 0.0120 0.0120 18,300 -0.00(-13.67%)
Apr 10, 2019 0.0112 0.0140 0.0112 0.0139 214,052 +0.00(+12.10%)
Apr 09, 2019 0.0115 0.0124 0.0114 0.0124 52,800 -0.00(-0.80%)
Apr 08, 2019 0.0133 0.0139 0.0125 0.0125 27,000 +0.00(+20.19%)
Apr 05, 2019 0.0103 0.0140 0.0103 0.0104 190,800 -0.00(-11.86%)
Apr 04, 2019 0.0111 0.0140 0.0110 0.0118 201,000 -0.00(-20.81%)
Apr 03, 2019 0.0150 0.0150 0.0140 0.0149 51,500 -0.00(-0.67%)
Apr 02, 2019 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+5.63%)
Apr 01, 2019 0.0131 0.0142 0.0125 0.0142 135,700 +0.00(+1.43%)
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%)
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.