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 )

0.0190 -0.0001 (-0.52%)
Streaming Delayed Price Updated: 1:47 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 (%)
Aug 31, 2022 0.0583 0.0610 0.0580 0.0590 4,205,122 +0.00(+0.85%)
Aug 30, 2022 0.0585 0.0639 0.0580 0.0585 9,882,493 +0.00(+0.17%)
Aug 29, 2022 0.0556 0.0600 0.0555 0.0584 8,303,082 -0.00(-2.83%)
Aug 26, 2022 0.0593 0.0610 0.0565 0.0601 8,845,439 +0.00(+2.39%)
Aug 25, 2022 0.0528 0.0650 0.0520 0.0587 25,853,844 +0.01(+11.81%)
Aug 24, 2022 0.0505 0.0547 0.0503 0.0525 5,488,662 +0.00(+3.55%)
Aug 23, 2022 0.0500 0.0547 0.0455 0.0507 12,246,447 +0.00(+7.87%)
Aug 22, 2022 0.0509 0.0549 0.0456 0.0470 16,089,239 -0.00(-8.20%)
Aug 19, 2022 0.0499 0.0526 0.0499 0.0512 10,428,745 +0.00(+2.40%)
Aug 18, 2022 0.0550 0.0550 0.0499 0.0500 12,493,422 -0.00(-8.26%)
Aug 17, 2022 0.0550 0.0560 0.0540 0.0545 8,248,752 -0.00(-1.27%)
Aug 16, 2022 0.0583 0.0590 0.0551 0.0552 16,387,947 -0.00(-5.64%)
Aug 15, 2022 0.0590 0.0604 0.0580 0.0585 8,771,584 -0.00(-1.52%)
Aug 12, 2022 0.0595 0.0605 0.0585 0.0594 5,287,741 +0.00(+0.85%)
Aug 11, 2022 0.0595 0.0604 0.0584 0.0589 4,748,195 -0.00(-1.67%)
Aug 10, 2022 0.0580 0.0609 0.0580 0.0599 7,275,023 +0.00(+3.28%)
Aug 09, 2022 0.0580 0.0590 0.0560 0.0580 5,903,356 -0.00(-1.69%)
Aug 08, 2022 0.0589 0.0615 0.0577 0.0590 5,130,502 +0.00(+0.00%)
Aug 05, 2022 0.0600 0.0610 0.0585 0.0590 4,682,914 -0.00(-1.34%)
Aug 04, 2022 0.0596 0.0610 0.0580 0.0598 5,277,375 -0.00(-1.16%)
Aug 03, 2022 0.0600 0.0629 0.0585 0.0605 8,912,170 +0.00(+0.00%)
Aug 02, 2022 0.0634 0.0694 0.0595 0.0605 16,606,768 -0.00(-3.97%)
Aug 01, 2022 0.0600 0.0640 0.0577 0.0630 7,727,516 +0.00(+5.00%)
Jul 29, 2022 0.0608 0.0630 0.0573 0.0600 15,058,609 -0.00(-0.66%)
Jul 28, 2022 0.0600 0.0630 0.0600 0.0604 6,091,101 -0.00(-3.21%)
Jul 27, 2022 0.0600 0.0625 0.0567 0.0624 11,904,540 +0.00(+4.35%)
Jul 26, 2022 0.0625 0.0658 0.0598 0.0598 10,656,797 -0.00(-3.86%)
Jul 25, 2022 0.0662 0.0672 0.0602 0.0622 9,157,362 -0.00(-5.76%)
Jul 22, 2022 0.0663 0.0683 0.0650 0.0660 6,102,347 -0.00(-0.15%)
Jul 21, 2022 0.0675 0.0680 0.0650 0.0661 4,979,766 -0.00(-1.34%)
Jul 20, 2022 0.0690 0.0701 0.0660 0.0670 11,763,570 -0.00(-2.19%)
Jul 19, 2022 0.0815 0.0820 0.0676 0.0685 22,769,102 -0.01(-13.29%)
Jul 18, 2022 0.0736 0.0849 0.0720 0.0790 22,749,034 +0.01(+15.33%)
Jul 15, 2022 0.0631 0.0699 0.0593 0.0685 12,233,444 +0.01(+8.90%)
Jul 14, 2022 0.0630 0.0641 0.0582 0.0629 10,057,001 +0.00(+0.48%)
Jul 13, 2022 0.0644 0.0663 0.0570 0.0626 8,976,898 -0.00(-3.25%)
Jul 12, 2022 0.0669 0.0679 0.0640 0.0647 3,787,684 -0.00(-1.22%)
Jul 11, 2022 0.0680 0.0697 0.0630 0.0655 5,155,724 -0.00(-3.96%)
Jul 08, 2022 0.0680 0.0704 0.0656 0.0682 3,891,283 +0.00(+1.04%)
Jul 07, 2022 0.0680 0.0680 0.0650 0.0675 4,173,351 +0.00(+2.74%)
Jul 06, 2022 0.0651 0.0686 0.0642 0.0657 3,932,367 +0.00(+0.92%)
Jul 05, 2022 0.0678 0.0704 0.0650 0.0651 4,919,999 -0.00(-6.20%)
Jul 01, 2022 0.0749 0.0750 0.0684 0.0694 3,641,086 -0.00(-1.56%)
Jun 30, 2022 0.0689 0.0720 0.0660 0.0705 7,585,543 -0.00(-0.70%)
Jun 29, 2022 0.0770 0.0770 0.0666 0.0710 7,057,459 -0.00(-1.39%)
Jun 28, 2022 0.0850 0.0899 0.0702 0.0720 22,497,772 -0.01(-12.83%)
Jun 27, 2022 0.0640 0.0860 0.0630 0.0826 35,364,336 +0.02(+33.23%)
Jun 24, 2022 0.0601 0.0640 0.0591 0.0620 10,864,328 +0.00(+3.51%)
Jun 23, 2022 0.0604 0.0610 0.0582 0.0599 5,247,377 +0.00(+1.70%)
Jun 22, 2022 0.0575 0.0647 0.0575 0.0589 13,636,922 +0.00(+1.55%)
Jun 21, 2022 0.0568 0.0599 0.0555 0.0580 5,418,458 +0.00(+3.20%)
Jun 17, 2022 0.0610 0.0635 0.0500 0.0562 15,227,277 -0.00(-7.57%)
Jun 16, 2022 0.0619 0.0648 0.0585 0.0608 7,580,569 -0.00(-0.33%)
Jun 15, 2022 0.0596 0.0635 0.0580 0.0610 8,101,741 +0.00(+1.67%)
Jun 14, 2022 0.0630 0.0630 0.0580 0.0600 6,450,893 -0.00(-4.76%)
Jun 13, 2022 0.0650 0.0650 0.0555 0.0630 16,685,969 -0.00(-2.17%)
Jun 10, 2022 0.0685 0.0695 0.0630 0.0644 8,670,920 -0.00(-5.99%)
Jun 09, 2022 0.0710 0.0719 0.0685 0.0685 6,152,623 -0.00(-2.84%)
Jun 08, 2022 0.0710 0.0720 0.0696 0.0705 4,781,257 +0.00(+0.86%)
Jun 07, 2022 0.0695 0.0729 0.0695 0.0699 7,030,963 -0.00(-0.85%)
Jun 06, 2022 0.0753 0.0755 0.0690 0.0705 7,990,313 -0.00(-6.00%)
Jun 03, 2022 0.0708 0.0760 0.0690 0.0750 10,736,068 +0.00(+3.88%)
Jun 02, 2022 0.0730 0.0743 0.0700 0.0722 3,953,948 -0.00(-0.41%)
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.