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 )

0.0183 -0.0008 (-4.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.0365 0.0450 0.0364 0.0440 25,941,540 +0.01(+23.25%)
Nov 29, 2022 0.0359 0.0375 0.0336 0.0357 12,981,306 +0.00(+5.00%)
Nov 28, 2022 0.0317 0.0350 0.0312 0.0340 7,144,857 +0.00(+5.92%)
Nov 25, 2022 0.0315 0.0325 0.0310 0.0321 3,522,643 +0.00(+3.22%)
Nov 23, 2022 0.0313 0.0325 0.0308 0.0311 5,333,373 -0.00(-0.64%)
Nov 22, 2022 0.0315 0.0325 0.0310 0.0313 5,405,580 -0.00(-0.32%)
Nov 21, 2022 0.0317 0.0324 0.0312 0.0314 6,144,355 -0.00(-1.57%)
Nov 18, 2022 0.0335 0.0345 0.0319 0.0319 7,937,091 -0.00(-4.20%)
Nov 17, 2022 0.0339 0.0348 0.0324 0.0333 4,545,254 -0.00(-2.06%)
Nov 16, 2022 0.0365 0.0372 0.0336 0.0340 6,230,428 -0.00(-3.41%)
Nov 15, 2022 0.0363 0.0370 0.0339 0.0352 7,456,710 -0.00(-2.22%)
Nov 14, 2022 0.0367 0.0379 0.0350 0.0360 5,592,144 -0.00(-1.91%)
Nov 11, 2022 0.0357 0.0381 0.0350 0.0367 8,198,395 +0.00(+5.16%)
Nov 10, 2022 0.0340 0.0354 0.0330 0.0349 7,365,469 +0.00(+6.40%)
Nov 09, 2022 0.0360 0.0368 0.0320 0.0328 9,702,001 -0.00(-6.29%)
Nov 08, 2022 0.0390 0.0394 0.0346 0.0350 9,817,174 -0.00(-7.16%)
Nov 07, 2022 0.0376 0.0400 0.0370 0.0377 5,156,705 +0.00(+0.53%)
Nov 04, 2022 0.0380 0.0395 0.0362 0.0375 6,364,207 -0.00(-1.32%)
Nov 03, 2022 0.0380 0.0400 0.0375 0.0380 5,656,097 -0.00(-0.52%)
Nov 02, 2022 0.0388 0.0395 0.0375 0.0382 6,153,513 -0.00(-1.55%)
Nov 01, 2022 0.0386 0.0405 0.0375 0.0388 5,608,638 -0.00(-1.52%)
Oct 31, 2022 0.0400 0.0400 0.0383 0.0394 4,371,656 -0.00(-0.25%)
Oct 28, 2022 0.0390 0.0406 0.0388 0.0395 3,646,732 +0.00(+0.00%)
Oct 27, 2022 0.0400 0.0409 0.0385 0.0395 3,302,708 -0.00(-2.47%)
Oct 26, 2022 0.0409 0.0419 0.0385 0.0405 6,069,377 -0.00(-0.74%)
Oct 25, 2022 0.0390 0.0420 0.0382 0.0408 6,017,425 +0.00(+2.26%)
Oct 24, 2022 0.0399 0.0399 0.0387 0.0399 4,535,418 -0.00(-1.72%)
Oct 21, 2022 0.0400 0.0417 0.0388 0.0406 3,287,901 +0.00(+1.50%)
Oct 20, 2022 0.0391 0.0410 0.0390 0.0400 2,636,069 +0.00(+0.00%)
Oct 19, 2022 0.0411 0.0441 0.0390 0.0400 6,608,609 -0.00(-2.44%)
Oct 18, 2022 0.0430 0.0431 0.0400 0.0410 3,625,934 -0.00(-2.84%)
Oct 17, 2022 0.0390 0.0424 0.0390 0.0422 2,167,380 +0.00(+6.84%)
Oct 14, 2022 0.0390 0.0428 0.0380 0.0395 4,110,470 -0.00(-2.47%)
Oct 13, 2022 0.0480 0.0485 0.0391 0.0405 10,065,370 -0.01(-14.01%)
Oct 12, 2022 0.0364 0.0485 0.0360 0.0471 24,346,778 +0.01(+32.30%)
Oct 11, 2022 0.0343 0.0380 0.0330 0.0356 7,274,545 +0.00(+14.84%)
Oct 10, 2022 0.0387 0.0395 0.0309 0.0310 8,131,592 -0.01(-19.27%)
Oct 07, 2022 0.0400 0.0408 0.0381 0.0384 7,216,300 -0.00(-4.00%)
Oct 06, 2022 0.0401 0.0412 0.0399 0.0400 8,722,220 -0.00(-2.44%)
Oct 05, 2022 0.0415 0.0423 0.0398 0.0410 7,805,674 -0.00(-1.91%)
Oct 04, 2022 0.0399 0.0422 0.0398 0.0418 6,727,558 +0.00(+1.95%)
Oct 03, 2022 0.0422 0.0430 0.0400 0.0410 8,251,524 -0.00(-2.38%)
Sep 30, 2022 0.0419 0.0440 0.0411 0.0420 6,047,122 +0.00(+0.00%)
Sep 29, 2022 0.0452 0.0485 0.0401 0.0420 8,861,751 -0.00(-10.64%)
Sep 28, 2022 0.0455 0.0475 0.0432 0.0470 10,338,837 +0.00(+3.52%)
Sep 27, 2022 0.0465 0.0475 0.0450 0.0454 6,612,575 -0.00(-3.61%)
Sep 26, 2022 0.0497 0.0497 0.0450 0.0471 9,900,087 -0.00(-3.68%)
Sep 23, 2022 0.0500 0.0504 0.0480 0.0489 4,843,676 -0.00(-2.20%)
Sep 22, 2022 0.0510 0.0520 0.0480 0.0500 6,190,930 -0.00(-3.85%)
Sep 21, 2022 0.0517 0.0523 0.0500 0.0520 3,720,500 +0.00(+1.17%)
Sep 20, 2022 0.0549 0.0549 0.0501 0.0514 3,277,691 -0.00(-0.39%)
Sep 19, 2022 0.0529 0.0578 0.0503 0.0516 8,355,630 -0.00(-0.77%)
Sep 16, 2022 0.0520 0.0544 0.0500 0.0520 9,534,423 +0.00(+1.96%)
Sep 15, 2022 0.0550 0.0553 0.0501 0.0510 27,998,644 -0.01(-9.73%)
Sep 14, 2022 0.0600 0.0609 0.0561 0.0565 8,596,193 -0.00(-7.22%)
Sep 13, 2022 0.0610 0.0641 0.0600 0.0609 5,677,121 -0.00(-0.81%)
Sep 12, 2022 0.0628 0.0640 0.0592 0.0614 7,331,562 +0.00(+1.99%)
Sep 09, 2022 0.0573 0.0640 0.0561 0.0602 7,838,992 +0.00(+6.17%)
Sep 08, 2022 0.0585 0.0610 0.0555 0.0567 10,305,402 -0.00(-2.24%)
Sep 07, 2022 0.0699 0.0699 0.0580 0.0580 23,751,252 -0.01(-13.69%)
Sep 06, 2022 0.0815 0.0830 0.0672 0.0672 30,518,348 -0.01(-15.47%)
Sep 02, 2022 0.0620 0.0813 0.0620 0.0795 28,913,484 +0.02(+28.64%)
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.