Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0190 -0.0030 (-13.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 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 (%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 +0.01(+31.15%)
Jan 28, 2020 0.0305 0.0305 0.0305 0 +0.00(+5.90%)
Jan 27, 2020 0.0288 0.0288 0.0288 2 +0.00(+0.00%)
Jan 23, 2020 0.0288 0.0288 0.0288 0 -0.00(-10.00%)
Jan 21, 2020 0.0320 0.0320 0.0320 0 +0.00(+14.29%)
Jan 17, 2020 0.0274 0.0284 0.0274 0.0280 2,100 -0.00(-1.41%)
Jan 16, 2020 0.0284 0.0284 0.0284 90 +0.00(+0.00%)
Jan 14, 2020 0.0284 0.0284 0.0284 0 -0.00(-13.15%)
Jan 03, 2020 0.0327 0.0327 0.0327 0 +0.01(+21.11%)
Dec 31, 2019 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Dec 30, 2019 0.0288 0.0326 0.0288 0.0300 45,000 +0.00(+13.64%)
Dec 27, 2019 0.0320 0.0320 0.0264 0.0264 35,300 -0.00(-14.84%)
Dec 26, 2019 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+2.99%)
Dec 23, 2019 0.0301 0.0301 0.0301 0 +0.00(+5.24%)
Dec 20, 2019 0.0286 0.0286 0.0286 0.0286 100 -0.00(-9.49%)
Dec 19, 2019 0.0316 0.0316 0.0316 0.0316 1,000 +0.00(+5.33%)
Dec 18, 2019 0.0322 0.0322 0.0300 0.0300 10,100 +0.00(+0.00%)
Dec 17, 2019 0.0261 0.0300 0.0261 0.0300 200 -0.00(-8.26%)
Dec 13, 2019 0.0327 0.0327 0.0327 0 +0.00(+14.74%)
Dec 09, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Dec 05, 2019 0.0285 0.0285 0.0285 0 -0.00(-11.49%)
Dec 02, 2019 0.0322 0.0322 0.0322 0 +0.00(+0.00%)
Nov 26, 2019 0.0322 0.0322 0.0322 0 +0.01(+23.85%)
Nov 22, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 18, 2019 0.0260 0.0260 0.0260 0 -0.00(-8.77%)
Nov 15, 2019 0.0285 0.0285 0.0285 0.0285 1,000 +0.01(+27.80%)
Nov 14, 2019 0.0223 0.0223 0.0223 0.0223 1,500 -0.01(-21.75%)
Nov 13, 2019 0.0285 0.0285 0.0285 0.0285 20,000 +0.00(+15.38%)
Nov 12, 2019 0.0247 0.0247 0.0247 0.0247 1,000 -0.00(-13.33%)
Nov 11, 2019 0.0216 0.0285 0.0216 0.0285 22,000 +0.01(+32.56%)
Nov 07, 2019 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 06, 2019 0.0215 0.0215 0.0215 0.0215 7,300 -0.00(-12.60%)
Nov 04, 2019 0.0246 0.0246 0.0246 0 -0.00(-1.60%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Oct 08, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.00%)
Sep 27, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.00%)
Sep 24, 2019 0.0289 0.0289 0.0289 0 -0.00(-7.67%)
Sep 16, 2019 0.0313 0.0313 0.0313 0 +0.00(+4.33%)
Sep 13, 2019 0.0277 0.0300 0.0277 0.0300 6,300 -0.01(-14.29%)
Sep 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 10, 2019 0.0353 0.0353 0.0350 0.0350 1,400 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 26, 2019 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0 -0.01(-21.70%)
Aug 09, 2019 0.0447 0.0447 0.0447 0 +0.01(+27.35%)
Aug 07, 2019 0.0351 0.0351 0.0351 0 -0.00(-2.50%)
Aug 06, 2019 0.0430 0.0430 0.0360 0.0360 67,000 -0.02(-30.64%)
Aug 05, 2019 0.0520 0.0520 0.0519 0.0519 3,500 +0.02(+44.97%)
Aug 02, 2019 0.0358 0.0358 0.0358 0.0358 6,500 -0.01(-19.19%)
Jul 30, 2019 0.0443 0.0443 0.0443 0 +0.01(+30.29%)
Jul 26, 2019 0.0340 0.0340 0.0340 0 -0.00(-10.76%)
Jul 24, 2019 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Jul 23, 2019 0.0391 0.0391 0.0381 0.0381 7,000 +0.00(+2.97%)
Jul 22, 2019 0.0381 0.0400 0.0370 0.0370 18,000 +0.01(+31.21%)
Jul 18, 2019 0.0282 0.0282 0.0282 0 +0.00(+12.80%)
Jul 17, 2019 0.0325 0.0383 0.0250 0.0250 8,500 -0.00(-16.67%)
Jul 16, 2019 0.0410 0.0410 0.0300 0.0300 45,815 +0.01(+25.00%)
Jul 09, 2019 0.0240 0.0240 0.0240 0 -0.01(-36.17%)
Jul 08, 2019 0.0300 0.0376 0.0300 0.0376 12,483 +0.01(+25.33%)
Jul 05, 2019 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+9.09%)
Jun 26, 2019 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Jun 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-16.20%)
Jun 20, 2019 0.0358 0.0358 0.0358 0 +0.00(+0.85%)
Jun 19, 2019 0.0273 0.0355 0.0273 0.0355 1,130 +0.01(+42.00%)
Jun 18, 2019 0.0288 0.0288 0.0250 0.0250 7,642 -0.00(-13.49%)
Jun 13, 2019 0.0289 0.0289 0.0289 0 -0.00(-7.37%)
Jun 06, 2019 0.0312 0.0312 0.0312 0 +0.00(+2.97%)
May 29, 2019 0.0303 0.0303 0.0303 0 -0.00(-0.66%)
May 23, 2019 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
May 21, 2019 0.0305 0.0305 0.0305 0 +0.00(+0.33%)
May 14, 2019 0.0304 0.0304 0.0304 0 -0.00(-0.33%)
May 03, 2019 0.0305 0.0305 0.0305 0 -0.01(-28.90%)
Apr 29, 2019 0.0429 0.0429 0.0429 0 +0.01(+15.32%)
Apr 26, 2019 0.0372 0.0372 0.0372 0.0372 2,000 -0.00(-7.00%)
Apr 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-3.85%)
Apr 11, 2019 0.0416 0.0416 0.0416 0 +0.00(+4.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-1.96%)
Apr 04, 2019 0.0408 0.0408 0.0408 0 +0.01(+28.71%)
Apr 03, 2019 0.0317 0.0317 0.0317 0.0317 100 +0.00(+0.32%)
Mar 27, 2019 0.0316 0.0316 0.0316 0 -0.01(-19.59%)
Mar 22, 2019 0.0393 0.0393 0.0393 0 +0.00(+12.29%)
Mar 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-3.58%)
Mar 18, 2019 0.0363 0.0363 0.0363 0.0363 100 +0.00(+4.61%)
Mar 11, 2019 0.0347 0.0347 0.0347 0 +0.00(+2.06%)
Mar 08, 2019 0.0347 0.0347 0.0340 0.0340 29,000 -0.01(-15.42%)
Mar 06, 2019 0.0402 0.0402 0.0402 0 +0.01(+29.26%)
Feb 28, 2019 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Feb 27, 2019 0.0311 0.0311 0.0311 0.0311 10,000 -0.00(-4.01%)
Feb 26, 2019 0.0324 0.0324 0.0324 0.0324 1,700 -0.00(-0.61%)
Feb 25, 2019 0.0401 0.0401 0.0326 0.0326 97,700 -0.01(-18.91%)
Feb 19, 2019 0.0402 0.0402 0.0402 0 +0.00(+10.14%)
Feb 15, 2019 0.0365 0.0365 0.0365 0.0365 4,600 +0.00(+3.99%)
Feb 14, 2019 0.0351 0.0351 0.0351 0.0351 200 -0.00(-1.40%)
Feb 13, 2019 0.0356 0.0356 0.0356 0.0356 500 -0.00(-0.28%)
Feb 08, 2019 0.0357 0.0357 0.0357 0 -0.01(-20.67%)
Feb 05, 2019 0.0450 0.0450 0.0450 0 +0.01(+21.62%)
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.