STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Asia Broadband, Inc. (AABB)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0246

-0.0001

(-0.40%)

As of 12:50PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0249	0.0255	0.0244	0.0246	0.0246	1,669,755
Apr 24, 2024	0.0255	0.0256	0.0243	0.0247	0.0247	4,532,971
Apr 23, 2024	0.0242	0.0255	0.0242	0.0253	0.0253	7,476,823
Apr 22, 2024	0.0226	0.0252	0.0225	0.0243	0.0243	6,817,802
Apr 19, 2024	0.0237	0.0250	0.0226	0.0237	0.0237	8,639,855
Apr 18, 2024	0.0235	0.0237	0.0212	0.0236	0.0236	6,928,034
Apr 17, 2024	0.0202	0.0239	0.0202	0.0220	0.0220	5,917,037
Apr 16, 2024	0.0236	0.0252	0.0200	0.0204	0.0204	11,880,924
Apr 15, 2024	0.0210	0.0220	0.0200	0.0216	0.0216	4,870,253
Apr 12, 2024	0.0192	0.0240	0.0192	0.0205	0.0205	9,172,548
Apr 11, 2024	0.0200	0.0204	0.0190	0.0199	0.0199	4,426,421
Apr 10, 2024	0.0196	0.0208	0.0187	0.0190	0.0190	4,396,775
Apr 09, 2024	0.0195	0.0207	0.0195	0.0196	0.0196	3,018,911
Apr 08, 2024	0.0201	0.0220	0.0195	0.0207	0.0207	5,577,833
Apr 05, 2024	0.0193	0.0211	0.0193	0.0206	0.0206	4,602,258
Apr 04, 2024	0.0185	0.0210	0.0185	0.0205	0.0205	9,465,952
Apr 03, 2024	0.0190	0.0209	0.0185	0.0185	0.0185	7,693,587
Apr 02, 2024	0.0215	0.0220	0.0191	0.0193	0.0193	4,250,289
Apr 01, 2024	0.0217	0.0220	0.0193	0.0200	0.0200	5,986,384
Mar 28, 2024	0.0216	0.0216	0.0200	0.0210	0.0210	3,505,132
Mar 27, 2024	0.0200	0.0212	0.0199	0.0209	0.0209	8,946,452
Mar 26, 2024	0.0190	0.0194	0.0185	0.0191	0.0191	2,503,412
Mar 25, 2024	0.0196	0.0199	0.0181	0.0189	0.0189	3,691,510
Mar 22, 2024	0.0185	0.0197	0.0185	0.0196	0.0196	2,820,498
Mar 21, 2024	0.0187	0.0198	0.0185	0.0189	0.0189	3,225,222
Mar 20, 2024	0.0200	0.0210	0.0180	0.0190	0.0190	12,761,000
Mar 19, 2024	0.0197	0.0210	0.0190	0.0209	0.0209	2,879,283
Mar 18, 2024	0.0207	0.0218	0.0197	0.0200	0.0200	5,657,180
Mar 15, 2024	0.0203	0.0241	0.0201	0.0205	0.0205	5,885,457
Mar 14, 2024	0.0229	0.0241	0.0207	0.0207	0.0207	5,745,659
Mar 13, 2024	0.0245	0.0245	0.0205	0.0223	0.0223	13,848,292
Mar 12, 2024	0.0247	0.0253	0.0240	0.0242	0.0242	4,267,559
Mar 11, 2024	0.0277	0.0279	0.0241	0.0242	0.0242	5,678,486
Mar 08, 2024	0.0269	0.0279	0.0251	0.0251	0.0251	3,311,299
Mar 07, 2024	0.0265	0.0288	0.0251	0.0265	0.0265	3,728,975
Mar 06, 2024	0.0286	0.0288	0.0263	0.0267	0.0267	8,029,801
Mar 05, 2024	0.0280	0.0284	0.0250	0.0270	0.0270	8,424,652
Mar 04, 2024	0.0263	0.0289	0.0255	0.0270	0.0270	12,433,791
Mar 01, 2024	0.0298	0.0299	0.0250	0.0262	0.0262	17,653,488
Feb 29, 2024	0.0364	0.0379	0.0280	0.0300	0.0300	21,907,883
Feb 28, 2024	0.0299	0.0347	0.0291	0.0330	0.0330	28,164,487
Feb 27, 2024	0.0271	0.0311	0.0256	0.0287	0.0287	23,629,716
Feb 26, 2024	0.0254	0.0270	0.0251	0.0269	0.0269	8,902,699
Feb 23, 2024	0.0262	0.0267	0.0242	0.0253	0.0253	9,778,907
Feb 22, 2024	0.0261	0.0270	0.0251	0.0263	0.0263	11,261,810
Feb 21, 2024	0.0257	0.0279	0.0241	0.0269	0.0269	12,993,315
Feb 20, 2024	0.0228	0.0271	0.0201	0.0267	0.0267	12,605,092
Feb 16, 2024	0.0183	0.0209	0.0183	0.0207	0.0207	6,755,840
Feb 15, 2024	0.0196	0.0200	0.0181	0.0184	0.0184	6,694,671
Feb 14, 2024	0.0204	0.0214	0.0197	0.0200	0.0200	7,031,048
Feb 13, 2024	0.0245	0.0250	0.0198	0.0204	0.0204	13,824,951
Feb 12, 2024	0.0190	0.0240	0.0184	0.0220	0.0220	18,989,640
Feb 09, 2024	0.0158	0.0180	0.0157	0.0180	0.0180	12,842,901
Feb 08, 2024	0.0141	0.0165	0.0141	0.0156	0.0156	8,562,497
Feb 07, 2024	0.0148	0.0149	0.0140	0.0144	0.0144	7,061,521
Feb 06, 2024	0.0150	0.0152	0.0145	0.0149	0.0149	7,342,283
Feb 05, 2024	0.0151	0.0154	0.0141	0.0150	0.0150	10,890,079
Feb 02, 2024	0.0155	0.0158	0.0150	0.0150	0.0150	5,706,611
Feb 01, 2024	0.0160	0.0160	0.0152	0.0155	0.0155	3,844,713
Jan 31, 2024	0.0168	0.0168	0.0151	0.0158	0.0158	6,230,904
Jan 30, 2024	0.0170	0.0170	0.0160	0.0162	0.0162	3,955,182
Jan 29, 2024	0.0165	0.0183	0.0165	0.0168	0.0168	3,936,870
Jan 26, 2024	0.0176	0.0177	0.0165	0.0170	0.0170	2,719,655
Jan 25, 2024	0.0169	0.0175	0.0165	0.0169	0.0169	3,384,884
Jan 24, 2024	0.0162	0.0178	0.0162	0.0169	0.0169	7,194,227
Jan 23, 2024	0.0170	0.0171	0.0160	0.0165	0.0165	6,674,494
Jan 22, 2024	0.0175	0.0180	0.0164	0.0167	0.0167	8,018,019
Jan 19, 2024	0.0181	0.0181	0.0165	0.0172	0.0172	5,763,063
Jan 18, 2024	0.0170	0.0189	0.0170	0.0181	0.0181	7,121,229
Jan 17, 2024	0.0181	0.0187	0.0180	0.0181	0.0181	8,500,517
Jan 16, 2024	0.0199	0.0199	0.0181	0.0181	0.0181	5,472,605
Jan 12, 2024	0.0195	0.0205	0.0185	0.0193	0.0193	11,863,070
Jan 11, 2024	0.0195	0.0198	0.0185	0.0197	0.0197	4,932,174
Jan 10, 2024	0.0194	0.0199	0.0180	0.0195	0.0195	7,939,556
Jan 09, 2024	0.0194	0.0200	0.0194	0.0194	0.0194	4,884,134
Jan 08, 2024	0.0199	0.0200	0.0185	0.0195	0.0195	4,176,302
Jan 05, 2024	0.0182	0.0199	0.0182	0.0189	0.0189	5,149,859
Jan 04, 2024	0.0182	0.0194	0.0175	0.0182	0.0182	3,730,661
Jan 03, 2024	0.0200	0.0200	0.0176	0.0183	0.0183	7,578,437
Jan 02, 2024	0.0197	0.0200	0.0190	0.0190	0.0190	6,294,386
Dec 29, 2023	0.0195	0.0200	0.0191	0.0197	0.0197	5,608,282
Dec 28, 2023	0.0195	0.0200	0.0195	0.0196	0.0196	3,508,605
Dec 27, 2023	0.0204	0.0204	0.0195	0.0198	0.0198	3,507,683
Dec 26, 2023	0.0197	0.0204	0.0194	0.0203	0.0203	3,261,486
Dec 22, 2023	0.0200	0.0208	0.0193	0.0200	0.0200	5,388,720
Dec 21, 2023	0.0195	0.0208	0.0195	0.0198	0.0198	3,312,985
Dec 20, 2023	0.0209	0.0210	0.0195	0.0203	0.0203	6,941,527
Dec 19, 2023	0.0199	0.0210	0.0192	0.0200	0.0200	4,027,185
Dec 18, 2023	0.0190	0.0200	0.0175	0.0194	0.0194	3,828,003
Dec 15, 2023	0.0199	0.0207	0.0191	0.0194	0.0194	5,850,585
Dec 14, 2023	0.0200	0.0203	0.0198	0.0199	0.0199	5,487,904
Dec 13, 2023	0.0200	0.0210	0.0197	0.0202	0.0202	5,822,919
Dec 12, 2023	0.0191	0.0206	0.0191	0.0205	0.0205	5,225,506
Dec 11, 2023	0.0200	0.0207	0.0195	0.0197	0.0197	4,969,689
Dec 08, 2023	0.0197	0.0208	0.0197	0.0203	0.0203	5,111,127
Dec 07, 2023	0.0202	0.0208	0.0195	0.0202	0.0202	2,284,920
Dec 06, 2023	0.0195	0.0208	0.0195	0.0203	0.0203	3,834,529
Dec 05, 2023	0.0192	0.0203	0.0191	0.0197	0.0197	4,702,013
Dec 04, 2023	0.0199	0.0202	0.0190	0.0202	0.0202	6,821,962
Dec 01, 2023	0.0185	0.0203	0.0185	0.0198	0.0198	3,547,804
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,859.51-14.21(-0.06%)

S&P 5005,036.68-34.95(-0.69%)

DOW38,022.58-438.34(-1.14%)

CAD/USD0.7312+0.0015(+0.20%)

CRUDE OIL82.57-0.24(-0.29%)

Bitcoin CAD88,307.63-334.83(-0.38%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Asia Broadband, Inc. (AABB)

S&P/TSX
21,859.51
-14.21(-0.06%)

S&P 500
5,036.68
-34.95(-0.69%)

DOW
38,022.58
-438.34(-1.14%)

CAD/USD
0.7312
+0.0015(+0.20%)

CRUDE OIL
82.57
-0.24(-0.29%)

Bitcoin CAD
88,307.63
-334.83(-0.38%)