Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2022 0.0730 0.0752 0.0710 0.0737 5,006,400 -0.00(-0.94%)
May 27, 2022 0.0730 0.0750 0.0720 0.0744 5,527,800 +0.00(+3.91%)
May 26, 2022 0.0710 0.0754 0.0701 0.0716 2,643,296 +0.00(+0.85%)
May 25, 2022 0.0715 0.0743 0.0702 0.0710 5,428,684 -0.00(-0.28%)
May 24, 2022 0.0763 0.0779 0.0710 0.0712 4,783,977 -0.00(-5.19%)
May 23, 2022 0.0821 0.0840 0.0740 0.0751 6,692,947 -0.00(-3.47%)
May 20, 2022 0.0777 0.0808 0.0750 0.0778 12,915,330 +0.00(+3.73%)
May 19, 2022 0.0738 0.0787 0.0720 0.0750 5,199,666 +0.00(+1.35%)
May 18, 2022 0.0789 0.0789 0.0726 0.0740 9,146,667 -0.00(-3.90%)
May 17, 2022 0.0757 0.0809 0.0757 0.0770 11,577,791 +0.00(+4.05%)
May 16, 2022 0.0703 0.0759 0.0691 0.0740 6,742,653 +0.00(+3.93%)
May 13, 2022 0.0640 0.0750 0.0640 0.0712 17,320,262 +0.01(+11.25%)
May 12, 2022 0.0680 0.0690 0.0612 0.0640 21,178,540 -0.00(-4.19%)
May 11, 2022 0.0748 0.0750 0.0625 0.0668 33,879,664 -0.01(-10.46%)
May 10, 2022 0.0819 0.0822 0.0733 0.0746 11,880,319 -0.01(-7.90%)
May 09, 2022 0.0810 0.0849 0.0800 0.0810 9,508,783 -0.01(-6.90%)
May 06, 2022 0.0890 0.0899 0.0845 0.0870 7,081,620 +0.00(+1.99%)
May 05, 2022 0.0898 0.0900 0.0842 0.0853 9,073,989 -0.00(-4.16%)
May 04, 2022 0.0943 0.0945 0.0879 0.0890 6,544,894 -0.01(-5.32%)
May 03, 2022 0.0905 0.0970 0.0880 0.0940 6,026,477 +0.00(+5.03%)
May 02, 2022 0.0915 0.0940 0.0880 0.0895 5,809,425 -0.00(-1.00%)
Apr 29, 2022 0.0900 0.0935 0.0885 0.0904 5,007,969 +0.00(+0.67%)
Apr 28, 2022 0.0900 0.0900 0.0880 0.0898 5,562,253 +0.00(+0.00%)
Apr 27, 2022 0.0903 0.0940 0.0881 0.0898 8,924,048 -0.00(-0.22%)
Apr 26, 2022 0.0950 0.0960 0.0900 0.0900 8,424,249 -0.00(-1.53%)
Apr 25, 2022 0.0950 0.0960 0.0900 0.0914 5,665,993 -0.00(-2.77%)
Apr 22, 2022 0.0945 0.1015 0.0920 0.0940 6,638,353 -0.00(-1.05%)
Apr 21, 2022 0.0956 0.0975 0.0935 0.0950 6,010,819 -0.00(-0.31%)
Apr 20, 2022 0.0947 0.0980 0.0939 0.0953 6,386,651 +0.00(+1.28%)
Apr 19, 2022 0.0980 0.0990 0.0918 0.0941 5,397,095 +0.00(+0.75%)
Apr 18, 2022 0.0983 0.0985 0.0906 0.0934 11,406,804 -0.00(-3.71%)
Apr 14, 2022 0.0998 0.1000 0.0932 0.0970 8,374,477 -0.00(-2.02%)
Apr 13, 2022 0.0945 0.1024 0.0922 0.0990 12,954,131 +0.01(+5.32%)
Apr 12, 2022 0.0965 0.0965 0.0913 0.0940 12,980,927 -0.00(-2.59%)
Apr 11, 2022 0.1020 0.1050 0.0948 0.0965 18,492,104 -0.01(-5.11%)
Apr 08, 2022 0.1035 0.1036 0.0978 0.1017 13,578,046 -0.00(-0.59%)
Apr 07, 2022 0.1080 0.1100 0.1002 0.1023 13,542,832 -0.01(-4.84%)
Apr 06, 2022 0.1118 0.1145 0.1042 0.1075 10,931,916 -0.00(-2.89%)
Apr 05, 2022 0.1135 0.1179 0.1061 0.1107 7,299,430 -0.00(-3.66%)
Apr 04, 2022 0.1060 0.1150 0.1010 0.1149 14,598,257 +0.00(+0.97%)
Apr 01, 2022 0.1190 0.1190 0.1100 0.1138 6,222,271 -0.00(-1.04%)
Mar 31, 2022 0.1180 0.1180 0.1115 0.1150 8,170,365 -0.00(-0.78%)
Mar 30, 2022 0.1125 0.1190 0.1111 0.1159 9,795,943 -0.00(-0.09%)
Mar 29, 2022 0.1157 0.1168 0.1061 0.1160 19,139,536 +0.00(+1.31%)
Mar 28, 2022 0.1235 0.1290 0.1131 0.1145 14,835,429 -0.01(-7.29%)
Mar 25, 2022 0.1306 0.1312 0.1215 0.1235 9,996,271 -0.01(-4.93%)
Mar 24, 2022 0.1305 0.1398 0.1276 0.1299 11,713,544 +0.00(+0.00%)
Mar 23, 2022 0.1209 0.1364 0.1208 0.1299 15,611,778 +0.01(+8.25%)
Mar 22, 2022 0.1540 0.1598 0.1190 0.1200 49,026,420 -0.03(-21.00%)
Mar 21, 2022 0.1537 0.1691 0.1158 0.1519 89,990,248 +0.00(+2.15%)
Mar 18, 2022 0.1290 0.1550 0.1220 0.1487 47,575,588 +0.03(+21.99%)
Mar 17, 2022 0.1058 0.1220 0.1050 0.1219 14,784,892 +0.02(+15.98%)
Mar 16, 2022 0.1050 0.1095 0.1045 0.1051 15,739,891 +0.00(+0.77%)
Mar 15, 2022 0.0939 0.1055 0.0910 0.1043 13,513,123 +0.01(+11.55%)
Mar 14, 2022 0.0930 0.0990 0.0902 0.0935 9,767,153 +0.00(+0.00%)
Mar 11, 2022 0.1073 0.1075 0.0919 0.0935 12,033,245 -0.00(-4.10%)
Mar 10, 2022 0.0911 0.1090 0.0880 0.0975 14,438,334 +0.01(+7.73%)
Mar 09, 2022 0.0935 0.0935 0.0882 0.0905 13,247,264 +0.00(+5.23%)
Mar 08, 2022 0.0881 0.0900 0.0823 0.0860 16,506,683 -0.00(-2.49%)
Mar 07, 2022 0.0920 0.0929 0.0880 0.0882 20,249,752 -0.00(-4.23%)
Mar 04, 2022 0.1000 0.1000 0.0901 0.0921 11,987,525 -0.00(-3.36%)
Mar 03, 2022 0.0999 0.0999 0.0950 0.0953 5,366,914 -0.00(-2.46%)
Mar 02, 2022 0.1009 0.1049 0.0970 0.0977 10,737,608 -0.00(-2.30%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.