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 )

0.0254 -0.0009 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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, 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%)
Sep 01, 2022 0.0597 0.0650 0.0581 0.0618 9,607,220 +0.00(+4.75%)
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%)
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.