Italia markets open in 5 hours 27 minutes

Asia Broadband, Inc. (AABB)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
0,2410+0,0020 (+0,84%)
Alla chiusura: 3:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20210,29100,29110,24050,24100,241077.788.095
26 feb 20210,22010,28000,20500,23900,2390126.918.219
25 feb 20210,29900,31000,19500,20000,2000230.436.948
24 feb 20210,49900,49910,21100,27010,2701337.495.454
23 feb 20210,46150,49000,31000,41250,4125177.087.328
22 feb 20210,34600,65900,32000,54480,5448229.767.869
19 feb 20210,32000,34500,28100,31400,3140102.256.046
18 feb 20210,34000,37000,25010,30110,3011159.827.185
17 feb 20210,24500,39600,23010,30000,3000286.827.770
16 feb 20210,06900,23400,06800,21230,2123331.426.914
12 feb 20210,05590,05600,04360,05100,051046.712.885
11 feb 20210,04750,06200,04000,05000,050090.843.140
10 feb 20210,03710,05000,03090,05000,0500125.932.974
09 feb 20210,02500,03500,02100,03090,0309132.847.843
08 feb 20210,01840,02230,01800,02200,022075.080.140
05 feb 20210,01820,01820,01600,01750,017529.831.631
04 feb 20210,01690,01690,01480,01590,015936.572.785
03 feb 20210,01700,01700,01350,01580,015853.447.515
02 feb 20210,01800,01850,01600,01670,016721.203.732
01 feb 20210,01740,01890,01670,01700,017026.108.792
29 gen 20210,01760,01890,01600,01680,016827.732.973
28 gen 20210,02000,02100,01550,01760,017635.049.414
27 gen 20210,02390,02390,01720,01840,018444.847.231
26 gen 20210,01800,02250,01610,02250,022571.440.539
25 gen 20210,01780,01850,01500,01650,016548.967.189
22 gen 20210,02050,02050,01580,01750,017551.216.521
21 gen 20210,02000,02050,01790,01850,018532.904.916
20 gen 20210,02120,02120,01500,01980,019880.759.427
19 gen 20210,02660,02660,02000,02080,020848.649.299
15 gen 20210,02750,02750,01850,02300,023066.916.156
14 gen 20210,03200,03810,02110,02260,0226207.954.999
13 gen 20210,02190,02940,01920,02760,0276156.147.134
12 gen 20210,02450,02500,01510,01920,0192196.153.463
11 gen 20210,01200,02290,01170,02160,0216281.650.068
08 gen 20210,01210,01210,00950,01000,010028.077.237
07 gen 20210,00920,01200,00910,00950,009548.932.560
06 gen 20210,00980,00980,00790,00890,008928.850.186
05 gen 20210,01100,01100,00800,00980,009829.738.566
04 gen 20210,01480,01500,00900,01080,010846.624.315
31 dic 20200,01480,01480,01100,01260,012638.650.828
30 dic 20200,01500,01600,01120,01350,013541.291.838
29 dic 20200,01100,01600,01000,01430,0143130.282.745
28 dic 20200,00870,01100,00860,01050,010574.157.338
24 dic 20200,00660,00860,00650,00780,007823.439.731
23 dic 20200,00680,00700,00550,00650,006521.728.887
22 dic 20200,00700,00700,00530,00600,006033.831.552
21 dic 20200,00490,00580,00420,00560,005619.676.276
18 dic 20200,00490,00530,00410,00450,004515.350.831
17 dic 20200,00550,00550,00480,00500,005014.304.663
16 dic 20200,00610,00700,00420,00530,005335.712.383
15 dic 20200,00550,00740,00500,00600,006076.734.534
14 dic 20200,00440,00490,00440,00490,004956.850.094
11 dic 20200,00390,00430,00370,00430,004317.205.697
10 dic 20200,00380,00430,00350,00400,004037.867.198
09 dic 20200,00350,00380,00340,00360,003612.593.846
08 dic 20200,00410,00450,00360,00360,003629.977.608
07 dic 20200,00370,00380,00340,00360,003616.217.921
04 dic 20200,00390,00410,00300,00340,003422.129.394
03 dic 20200,00400,00440,00370,00380,003814.519.331
02 dic 20200,00400,00480,00380,00400,004016.746.785
01 dic 20200,00480,00480,00370,00400,004027.630.759
30 nov 20200,00420,00500,00370,00410,004137.751.775
27 nov 20200,00450,00460,00360,00460,004640.687.420
25 nov 20200,00300,00450,00290,00440,004456.535.022
24 nov 20200,00290,00320,00290,00300,00308.531.273
23 nov 20200,00310,00320,00290,00310,00319.764.531
20 nov 20200,00310,00310,00290,00310,003110.650.180
19 nov 20200,00310,00310,00290,00310,00315.931.343
18 nov 20200,00280,00310,00280,00290,00295.498.059
17 nov 20200,00310,00320,00280,00280,00286.873.608
16 nov 20200,00300,00320,00280,00300,00309.936.595
13 nov 20200,00280,00300,00270,00300,00305.464.378
12 nov 20200,00300,00330,00280,00290,00298.313.964
11 nov 20200,00310,00310,00280,00290,002910.391.615
10 nov 20200,00330,00330,00280,00290,00293.845.763
09 nov 20200,00300,00340,00260,00300,00306.677.634
06 nov 20200,00290,00300,00280,00300,00304.380.702
05 nov 20200,00330,00330,00260,00280,002824.711.078
04 nov 20200,00330,00340,00280,00300,003010.722.625
03 nov 20200,00310,00320,00300,00300,00304.142.569
02 nov 20200,00330,00340,00300,00300,00308.546.250
30 ott 20200,00340,00350,00300,00300,00305.971.505
29 ott 20200,00310,00350,00300,00310,00314.634.802
28 ott 20200,00320,00340,00300,00310,00319.769.991
27 ott 20200,00320,00330,00300,00330,003310.329.295
26 ott 20200,00340,00340,00300,00320,003232.383.532
23 ott 20200,00350,00390,00320,00330,003319.625.010
22 ott 20200,00330,00410,00320,00350,003541.955.704
21 ott 20200,00340,00350,00320,00320,003210.693.473
20 ott 20200,00380,00420,00330,00340,003425.192.047
19 ott 20200,00380,00390,00350,00360,00368.824.159
16 ott 20200,00390,00390,00360,00380,00385.586.791
15 ott 20200,00410,00410,00360,00380,003817.763.257
14 ott 20200,00390,00440,00380,00390,003924.200.893
13 ott 20200,00400,00420,00380,00390,003924.319.628
12 ott 20200,00390,00420,00390,00400,00408.261.313
09 ott 20200,00390,00410,00380,00410,00418.318.872
08 ott 20200,00430,00430,00380,00390,00396.126.615
07 ott 20200,00390,00420,00380,00400,00406.043.372
06 ott 20200,00400,00420,00370,00390,00399.453.276
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...