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 )

0.0198 +0.0003 (+1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2020 0.0048 0.0048 0.0038 0.0042 17,681,296 +0.00(+2.44%)
Sep 29, 2020 0.0044 0.0048 0.0039 0.0041 23,326,666 -0.00(-2.38%)
Sep 28, 2020 0.0042 0.0044 0.0037 0.0042 14,479,506 -0.00(-2.33%)
Sep 25, 2020 0.0044 0.0045 0.0041 0.0043 8,427,500 -0.00(-2.27%)
Sep 24, 2020 0.0044 0.0048 0.0042 0.0044 21,905,348 -0.00(-2.22%)
Sep 23, 2020 0.0052 0.0052 0.0044 0.0045 26,125,830 -0.00(-4.26%)
Sep 22, 2020 0.0048 0.0066 0.0047 0.0047 60,585,056 +0.00(+4.44%)
Sep 21, 2020 0.0045 0.0048 0.0045 0.0045 8,573,320 -0.00(-2.17%)
Sep 18, 2020 0.0045 0.0049 0.0045 0.0046 9,820,600 +0.00(+0.00%)
Sep 17, 2020 0.0050 0.0050 0.0045 0.0046 18,335,268 +0.00(+2.22%)
Sep 16, 2020 0.0058 0.0058 0.0045 0.0045 22,706,696 -0.00(-11.76%)
Sep 15, 2020 0.0048 0.0058 0.0044 0.0051 40,618,368 +0.00(+13.33%)
Sep 14, 2020 0.0048 0.0052 0.0043 0.0045 16,627,927 -0.00(-6.25%)
Sep 11, 2020 0.0045 0.0057 0.0043 0.0048 42,724,904 +0.00(+9.09%)
Sep 10, 2020 0.0047 0.0047 0.0044 0.0044 12,636,209 -0.00(-4.35%)
Sep 09, 2020 0.0049 0.0049 0.0043 0.0046 21,597,704 +0.00(+6.98%)
Sep 08, 2020 0.0055 0.0055 0.0041 0.0043 33,004,062 -0.00(-2.27%)
Sep 04, 2020 0.0043 0.0048 0.0041 0.0044 30,652,700 +0.00(+2.33%)
Sep 03, 2020 0.0048 0.0055 0.0040 0.0043 85,560,520 -0.00(-8.51%)
Sep 02, 2020 0.0069 0.0069 0.0043 0.0047 75,965,256 -0.00(-20.34%)
Sep 01, 2020 0.0130 0.0155 0.0053 0.0059 286,531,904 -0.00(-39.80%)
Aug 31, 2020 0.0121 0.0167 0.0085 0.0098 324,520,000 -0.00(-16.24%)
Aug 28, 2020 0.0046 0.0120 0.0046 0.0117 359,019,872 +0.01(+160.00%)
Aug 27, 2020 0.0038 0.0049 0.0037 0.0045 84,039,512 +0.00(+25.00%)
Aug 26, 2020 0.0030 0.0036 0.0028 0.0036 19,583,430 +0.00(+20.00%)
Aug 25, 2020 0.0034 0.0034 0.0026 0.0030 12,786,786 -0.00(-11.76%)
Aug 24, 2020 0.0036 0.0036 0.0032 0.0034 6,836,738 -0.00(-2.86%)
Aug 21, 2020 0.0036 0.0036 0.0031 0.0035 9,895,900 -0.00(-2.78%)
Aug 20, 2020 0.0040 0.0040 0.0031 0.0036 17,386,392 +0.00(+0.00%)
Aug 19, 2020 0.0040 0.0041 0.0036 0.0036 6,033,081 -0.00(-12.20%)
Aug 18, 2020 0.0046 0.0046 0.0036 0.0041 29,849,550 +0.00(+5.13%)
Aug 17, 2020 0.0038 0.0046 0.0036 0.0039 25,166,176 +0.00(+5.41%)
Aug 14, 2020 0.0037 0.0039 0.0034 0.0037 17,544,700 -0.00(-2.63%)
Aug 13, 2020 0.0040 0.0041 0.0037 0.0038 12,473,140 -0.00(-2.56%)
Aug 12, 2020 0.0044 0.0044 0.0036 0.0039 18,608,106 -0.00(-11.36%)
Aug 11, 2020 0.0045 0.0046 0.0040 0.0044 19,125,400 -0.00(-2.22%)
Aug 10, 2020 0.0044 0.0052 0.0042 0.0045 41,313,100 +0.00(+9.76%)
Aug 07, 2020 0.0047 0.0049 0.0041 0.0041 27,330,800 -0.00(-14.58%)
Aug 06, 2020 0.0042 0.0055 0.0040 0.0048 52,107,124 +0.00(+11.63%)
Aug 05, 2020 0.0042 0.0044 0.0039 0.0043 22,991,336 +0.00(+7.50%)
Aug 04, 2020 0.0045 0.0046 0.0035 0.0040 41,509,704 -0.00(-6.98%)
Aug 03, 2020 0.0044 0.0047 0.0036 0.0043 38,871,696 +0.00(+2.38%)
Jul 31, 2020 0.0036 0.0047 0.0035 0.0042 50,282,404 +0.00(+13.51%)
Jul 30, 2020 0.0038 0.0043 0.0035 0.0037 21,039,192 +0.00(+0.00%)
Jul 29, 2020 0.0041 0.0041 0.0036 0.0037 17,602,924 -0.00(-7.50%)
Jul 28, 2020 0.0045 0.0045 0.0035 0.0040 26,505,476 -0.00(-2.44%)
Jul 27, 2020 0.0041 0.0045 0.0038 0.0041 15,449,273 +0.00(+5.13%)
Jul 24, 2020 0.0041 0.0047 0.0038 0.0039 10,520,501 -0.00(-9.30%)
Jul 23, 2020 0.0047 0.0048 0.0039 0.0043 14,468,706 -0.00(-8.51%)
Jul 22, 2020 0.0045 0.0047 0.0039 0.0047 16,710,873 +0.00(+11.90%)
Jul 21, 2020 0.0046 0.0057 0.0041 0.0042 35,764,420 +0.00(+2.44%)
Jul 20, 2020 0.0055 0.0055 0.0039 0.0041 26,479,412 -0.00(-24.07%)
Jul 17, 2020 0.0058 0.0060 0.0048 0.0054 28,563,300 +0.00(+3.85%)
Jul 16, 2020 0.0063 0.0067 0.0050 0.0052 31,227,576 -0.00(-14.75%)
Jul 15, 2020 0.0087 0.0088 0.0051 0.0061 39,999,808 -0.00(-26.51%)
Jul 14, 2020 0.0090 0.0124 0.0076 0.0083 79,409,672 -0.00(-2.35%)
Jul 13, 2020 0.0059 0.0097 0.0059 0.0085 42,556,780 +0.00(+46.55%)
Jul 10, 2020 0.0072 0.0078 0.0056 0.0058 32,369,900 -0.00(-18.31%)
Jul 09, 2020 0.0045 0.0090 0.0040 0.0071 124,061,552 +0.00(+69.05%)
Jul 08, 2020 0.0024 0.0045 0.0023 0.0042 64,425,236 +0.00(+75.00%)
Jul 07, 2020 0.0024 0.0025 0.0021 0.0024 16,269,847 +0.00(+4.35%)
Jul 06, 2020 0.0030 0.0030 0.0023 0.0023 12,125,317 -0.00(-8.00%)
Jul 02, 2020 0.0026 0.0032 0.0023 0.0025 13,650,100 -0.00(-10.71%)
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.