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 )

0.0191 +0.0001 (+0.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
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%)
Jan 04, 2021 0.0148 0.0150 0.0090 0.0108 46,624,316 -0.00(-14.29%)
Dec 31, 2020 0.0126 0.0126 0.0126 41,291,836 -0.00(-6.67%)
Dec 30, 2020 0.0150 0.0160 0.0112 0.0135 41,291,836 -0.00(-6.25%)
Dec 29, 2020 0.0110 0.0160 0.0100 0.0144 130,282,752 +0.00(+37.14%)
Dec 28, 2020 0.0087 0.0110 0.0086 0.0105 74,157,336 +0.00(+34.62%)
Dec 24, 2020 0.0066 0.0086 0.0065 0.0078 23,439,700 +0.00(+20.00%)
Dec 23, 2020 0.0068 0.0070 0.0055 0.0065 21,728,888 +0.00(+8.33%)
Dec 22, 2020 0.0070 0.0070 0.0053 0.0060 33,831,552 +0.00(+7.14%)
Dec 21, 2020 0.0050 0.0059 0.0042 0.0056 19,676,276 +0.00(+24.44%)
Dec 18, 2020 0.0050 0.0053 0.0041 0.0045 15,350,800 -0.00(-10.00%)
Dec 17, 2020 0.0055 0.0055 0.0048 0.0050 14,304,662 -0.00(-5.66%)
Dec 16, 2020 0.0061 0.0070 0.0042 0.0053 35,712,380 -0.00(-11.67%)
Dec 15, 2020 0.0055 0.0074 0.0050 0.0060 76,734,536 +0.00(+22.45%)
Dec 14, 2020 0.0045 0.0049 0.0044 0.0049 56,850,096 +0.00(+13.95%)
Dec 11, 2020 0.0040 0.0043 0.0037 0.0043 17,205,600 +0.00(+7.50%)
Dec 10, 2020 0.0038 0.0043 0.0035 0.0040 37,867,196 +0.00(+11.11%)
Dec 09, 2020 0.0035 0.0038 0.0034 0.0036 12,593,846 +0.00(+0.00%)
Dec 08, 2020 0.0041 0.0045 0.0036 0.0036 29,977,606 +0.00(+0.00%)
Dec 07, 2020 0.0037 0.0039 0.0034 0.0036 16,217,920 +0.00(+5.88%)
Dec 04, 2020 0.0040 0.0041 0.0030 0.0034 22,129,300 -0.00(-10.53%)
Dec 03, 2020 0.0040 0.0044 0.0037 0.0038 14,519,331 -0.00(-5.00%)
Dec 02, 2020 0.0040 0.0048 0.0038 0.0040 16,746,784 +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.