Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Broadband Inc (OP: AABB )

0.0146 -0.0005 (-3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2018 0.0740 0.0740 0.0740 0 +0.01(+10.28%)
Aug 30, 2018 0.0671 0.0671 0.0671 0.0671 7,000 -0.00(-1.32%)
Aug 29, 2018 0.0696 0.0696 0.0620 0.0680 57,750 -0.00(-2.86%)
Aug 28, 2018 0.0700 0.0967 0.0658 0.0700 419,840 -0.02(-22.22%)
Aug 27, 2018 0.0478 0.1029 0.0478 0.0900 393,751 +0.03(+45.87%)
Aug 24, 2018 0.0590 0.0617 0.0590 0.0617 37,900 +0.00(+4.58%)
Aug 23, 2018 0.0582 0.0590 0.0582 0.0590 2,750 +0.01(+11.74%)
Aug 22, 2018 0.0548 0.0550 0.0431 0.0528 83,190 -0.01(-16.06%)
Aug 21, 2018 0.0590 0.0629 0.0543 0.0629 54,100 +0.01(+25.80%)
Aug 20, 2018 0.0500 0.0599 0.0500 0.0500 157,700 -0.00(-1.77%)
Aug 17, 2018 0.0556 0.0556 0.0509 0.0509 8,500 +0.00(+2.21%)
Aug 16, 2018 0.0369 0.0498 0.0369 0.0498 126,500 -0.01(-11.86%)
Aug 15, 2018 0.0569 0.0569 0.0500 0.0565 127,400 -0.01(-9.74%)
Aug 14, 2018 0.0666 0.0666 0.0560 0.0626 247,557 -0.00(-1.26%)
Aug 13, 2018 0.0620 0.0680 0.0548 0.0634 403,823 +0.00(+3.26%)
Aug 10, 2018 0.0610 0.0620 0.0600 0.0614 36,900 -0.01(-9.71%)
Aug 09, 2018 0.0695 0.0784 0.0605 0.0680 189,002 -0.01(-15.00%)
Aug 08, 2018 0.0800 0.0800 0.0760 0.0800 3,528 +0.00(+0.63%)
Aug 07, 2018 0.0950 0.1000 0.0700 0.0795 409,968 -0.02(-20.50%)
Aug 06, 2018 0.0691 0.1000 0.0600 0.1000 321,240 +0.04(+66.94%)
Aug 03, 2018 0.0649 0.0694 0.0575 0.0599 185,300 -0.00(-0.17%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Aug 01, 2018 0.0695 0.0696 0.0596 0.0600 212,300 -0.01(-14.29%)
Jul 31, 2018 0.0790 0.0800 0.0610 0.0700 62,385 -0.02(-22.14%)
Jul 30, 2018 0.0700 0.0900 0.0700 0.0899 62,109 +0.02(+28.98%)
Jul 27, 2018 0.0460 0.0697 0.0449 0.0697 197,900 +0.03(+62.09%)
Jul 26, 2018 0.0450 0.0465 0.0317 0.0430 311,689 -0.00(-4.44%)
Jul 25, 2018 0.0450 0.0450 0.0430 0.0450 52,108 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0450 241,003 +0.00(+9.86%)
Jul 20, 2018 0.0380 0.0410 0.0326 0.0410 14,000 -0.00(-2.48%)
Jul 19, 2018 0.0400 0.0450 0.0400 0.0420 28,800 +0.00(+5.00%)
Jul 18, 2018 0.0400 0.0440 0.0370 0.0400 110,541 -0.00(-8.15%)
Jul 17, 2018 0.0380 0.0450 0.0380 0.0435 65,490 -0.00(-3.22%)
Jul 16, 2018 0.0500 0.0500 0.0420 0.0450 51,894 -0.00(-0.55%)
Jul 13, 2018 0.0500 0.0560 0.0452 0.0452 126,909 -0.00(-9.32%)
Jul 12, 2018 0.0475 0.0499 0.0430 0.0499 331,215 +0.00(+4.61%)
Jul 11, 2018 0.0380 0.0477 0.0380 0.0477 275,000 +0.01(+40.29%)
Jul 10, 2018 0.0400 0.0410 0.0340 0.0340 67,500 -0.01(-15.00%)
Jul 09, 2018 0.0320 0.0400 0.0301 0.0400 332,000 +0.01(+25.00%)
Jul 06, 2018 0.0270 0.0320 0.0270 0.0320 169,500 +0.00(+6.67%)
Jul 05, 2018 0.0360 0.0360 0.0272 0.0300 95,469 -0.00(-11.76%)
Jul 03, 2018 0.0340 0.0340 0.0340 0 -0.00(-8.11%)
Jul 02, 2018 0.0320 0.0370 0.0280 0.0370 181,500 +0.01(+17.46%)
Jun 29, 2018 0.0295 0.0377 0.0285 0.0315 113,200 +0.00(+5.00%)
Jun 28, 2018 0.0370 0.0370 0.0264 0.0300 435,925 -0.01(-18.92%)
Jun 27, 2018 0.0350 0.0370 0.0310 0.0370 384,057 +0.00(+5.71%)
Jun 26, 2018 0.0350 0.0263 0.0350 208,000 +0.01(+16.67%)
Jun 25, 2018 0.0232 0.0350 0.0232 0.0300 758,200 +0.01(+29.31%)
Jun 22, 2018 0.0289 0.0289 0.0224 0.0232 290,000 +0.00(+3.57%)
Jun 21, 2018 0.0236 0.0215 0.0224 194,600 +0.00(+4.19%)
Jun 20, 2018 0.0220 0.0289 0.0200 0.0215 504,734 +0.00(+19.44%)
Jun 19, 2018 0.0171 0.0180 0.0161 0.0180 105,000 -0.00(-18.18%)
Jun 18, 2018 0.0298 0.0298 0.0170 0.0220 22,250 +0.00(+29.03%)
Jun 15, 2018 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-18.81%)
Jun 14, 2018 0.0240 0.0270 0.0165 0.0210 592,154 +0.00(+5.00%)
Jun 13, 2018 0.0200 0.0200 0.0130 0.0200 98,000 +0.00(+17.65%)
Jun 12, 2018 0.0200 0.0220 0.0170 0.0170 226,254 -0.00(-15.00%)
Jun 11, 2018 0.0150 0.0300 0.0150 0.0200 680,609 +0.01(+60.00%)
Jun 07, 2018 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Jun 06, 2018 0.0154 0.0154 0.0150 0.0150 110,000 +0.00(+25.00%)
May 29, 2018 0.0120 0.0120 0.0120 0 -0.01(-29.41%)
May 25, 2018 0.0170 0.0170 0.0170 0 +0.00(+1.49%)
May 24, 2018 0.0139 0.0175 0.0120 0.0168 105,000 +0.01(+67.50%)
May 16, 2018 0.0100 0.0100 0.0100 0 -0.01(-40.83%)
May 07, 2018 0.0169 0.0169 0.0169 0 +0.01(+63.44%)
May 04, 2018 0.0103 0.0103 0.0103 0.0103 10,000 -0.01(-42.56%)
May 01, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 30, 2018 0.0180 0.0180 0.0180 0.0180 1,000 +0.01(+89.47%)
Apr 27, 2018 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+2.15%)
Apr 26, 2018 0.0146 0.0146 0.0093 0.0093 10,000 +0.00(+3.33%)
Apr 09, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 06, 2018 0.0090 0.0090 0.0090 0.0090 100 -0.00(-18.18%)
Apr 05, 2018 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Apr 04, 2018 0.0110 0.0110 0.0100 0.0110 260,700 -0.00(-4.35%)
Apr 03, 2018 0.0170 0.0170 0.0115 0.0115 116,775 +0.00(+9.52%)
Apr 02, 2018 0.0200 0.0200 0.0105 0.0105 33,000 +0.00(+5.00%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 26, 2018 0.0100 0.0100 0.0100 0 +0.00(+12.36%)
Mar 23, 2018 0.0089 0.0089 0.0089 0.0089 13,000 +0.00(+0.00%)
Mar 22, 2018 0.0089 0.0089 0.0089 0.0089 20,000 +0.00(+71.15%)
Mar 21, 2018 0.0100 0.0100 0.0052 0.0052 19,569 -0.00(-20.00%)
Mar 20, 2018 0.0098 0.0200 0.0065 0.0065 403,431 -0.00(-26.97%)
Mar 12, 2018 0.0089 0.0089 0.0089 0 +0.01(+256.00%)
Jan 25, 2018 0.0025 0.0025 0.0025 0 -0.00(-50.00%)
Jan 19, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 18, 2018 0.0050 0.0050 0.0050 0.0050 12,000 +0.00(+0.00%)
Dec 19, 2017 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Dec 18, 2017 0.0062 0.0062 0.0060 0.0060 20,000 -0.00(-9.09%)
Dec 14, 2017 0.0066 0.0066 0.0066 0 +0.00(+120.00%)
Dec 11, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 05, 2017 0.0030 0.0030 0.0030 0 -0.00(-25.65%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.