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 31, 2022 0.1190 0.1190 0.1190 0.1190 181,200 +0.00(+3.48%)
Jan 26, 2022 0.1150 0 -0.00(-2.79%)
Jan 25, 2022 0.1183 0.1183 0.1183 0.1183 4,200 +0.01(+7.35%)
Jan 21, 2022 0.1102 0 -0.02(-15.03%)
Jan 20, 2022 0.1297 0.1297 0.1297 0.1297 200 -0.00(-0.23%)
Jan 19, 2022 0.1300 0.1300 0.1300 0.1300 847 +0.00(+0.00%)
Jan 18, 2022 0.1306 0.1361 0.1300 0.1300 6,400 +0.02(+18.18%)
Jan 13, 2022 0.1100 0 +0.01(+6.18%)
Jan 10, 2022 0.1036 0 +0.00(+2.57%)
Jan 05, 2022 0.1010 0.1010 0.1010 0 -0.01(-5.87%)
Jan 04, 2022 0.1073 0.1073 0.1073 0.1073 1,500 -0.01(-8.29%)
Jan 03, 2022 0.1170 0.1170 0.1170 0.1170 800 +0.02(+15.27%)
Dec 30, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.46%)
Dec 29, 2021 0.1060 0.1078 0.1030 0.1030 31,900 -0.01(-6.53%)
Dec 27, 2021 0.1102 0.1102 0.1102 0 +0.01(+13.61%)
Dec 22, 2021 0.0970 0.0970 0.0970 0 -0.01(-8.49%)
Dec 21, 2021 0.1060 0.1060 0.1060 0.1060 1,000 +0.00(+2.81%)
Dec 20, 2021 0.1031 0.1031 0.1031 0.1031 604 -0.01(-12.40%)
Dec 16, 2021 0.1177 0.1177 0.1177 0 +0.01(+7.10%)
Dec 15, 2021 0.1011 0.1135 0.0995 0.1099 114,354 +0.01(+11.57%)
Dec 13, 2021 0.0985 0.0985 0.0985 0 -0.00(-1.10%)
Dec 10, 2021 0.1016 0.1062 0.0988 0.0996 100,000 -0.01(-6.92%)
Dec 09, 2021 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+5.42%)
Dec 06, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.74%)
Dec 02, 2021 0.1033 0.1033 0.1033 0 -0.00(-0.29%)
Dec 01, 2021 0.1000 0.1036 0.0948 0.1036 16,325 -0.00(-3.18%)
Nov 30, 2021 0.1070 0.1070 0.1070 0.1070 8,050 -0.00(-2.99%)
Nov 29, 2021 0.1068 0.1130 0.1060 0.1103 5,145 +0.00(+2.04%)
Nov 26, 2021 0.1081 0.1081 0.1081 0.1081 1,500 -0.00(-1.37%)
Nov 24, 2021 0.1086 0.1103 0.1086 0.1096 37,075 +0.00(+3.10%)
Nov 23, 2021 0.1061 0.1100 0.1061 0.1063 13,626 -0.01(-9.61%)
Nov 22, 2021 0.1159 0.1200 0.1159 0.1176 6,800 -0.00(-3.69%)
Nov 19, 2021 0.1238 0.1326 0.1221 0.1221 5,800 +0.01(+4.27%)
Nov 17, 2021 0.1171 0.1171 0.1171 0 +0.00(+2.09%)
Nov 15, 2021 0.1147 0.1147 0.1147 0 -0.01(-4.42%)
Nov 09, 2021 0.1217 0.1301 0.1200 0.1200 56,000 +0.01(+5.91%)
Nov 08, 2021 0.1131 0.1171 0.1131 0.1133 62,000 +0.00(+3.00%)
Nov 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.76%)
Nov 03, 2021 0.1150 0.1155 0.1150 0.1155 1,371 +0.01(+5.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 0.1100 3,100 -0.00(-3.08%)
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.