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

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Last Price Updated: 1:11 PM EDT, Apr 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 29, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jan 26, 2018 0.1400 0.1500 0.1400 0.1500 20,010 +0.01(+6.38%)
Jan 25, 2018 0.1410 0.1410 0.1410 0.1410 250 -0.01(-8.26%)
Jan 24, 2018 0.1537 0.1537 0.1537 0.1537 1,000 +0.00(+0.00%)
Jan 23, 2018 0.1537 0.1537 0.1537 0.1537 63,000 +0.00(+0.13%)
Jan 22, 2018 0.1535 0.1535 0.1535 0.1535 124,000 +0.01(+5.14%)
Jan 19, 2018 0.1480 0.1514 0.1430 0.1460 70,585 -0.00(-2.67%)
Jan 18, 2018 0.1433 0.1500 0.1433 0.1500 5,660 +0.01(+8.07%)
Jan 17, 2018 0.1460 0.1549 0.1388 0.1388 8,456 -0.01(-5.13%)
Jan 16, 2018 0.1571 0.1571 0.1441 0.1463 14,050 +0.00(+2.31%)
Jan 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+0.43%)
Jan 11, 2018 0.1394 0.1424 0.1394 0.1424 920 -0.00(-2.20%)
Jan 10, 2018 0.1470 0.1470 0.1456 0.1456 5,300 -0.00(-0.27%)
Jan 08, 2018 0.1460 0.1460 0.1460 0 -0.01(-5.81%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+4.73%)
Jan 04, 2018 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+8.19%)
Dec 29, 2017 0.1368 0.1368 0.1368 0 -0.02(-10.88%)
Dec 28, 2017 0.1535 0.1535 0.1535 0.1535 15,000 +0.01(+9.33%)
Dec 27, 2017 0.1400 0.1404 0.1400 0.1404 13,500 +0.02(+21.03%)
Dec 26, 2017 0.1160 0.1160 0.1160 0.1160 3,000 -0.03(-18.42%)
Dec 22, 2017 0.1497 0.1497 0.1422 0.1422 9,800 -0.01(-5.46%)
Dec 21, 2017 0.1504 0.1504 0.1504 0.1504 14,400 +0.02(+11.90%)
Dec 20, 2017 0.1462 0.1492 0.1344 0.1344 23,500 -0.01(-9.68%)
Dec 19, 2017 0.1576 0.1576 0.1488 0.1488 15,670 +0.00(+2.74%)
Dec 18, 2017 0.1263 0.1448 0.1263 0.1448 32,200 +0.02(+14.67%)
Dec 15, 2017 0.1282 0.1282 0.1263 0.1263 1,600 +0.01(+5.60%)
Dec 14, 2017 0.1143 0.1196 0.1141 0.1196 31,999 +0.00(+0.34%)
Dec 11, 2017 0.1192 0.1192 0.1192 6 +0.00(+0.00%)
Dec 07, 2017 0.1192 0.1192 0.1192 0 -0.01(-10.38%)
Dec 06, 2017 0.1330 0.1330 0.1330 0.1330 350 +0.01(+4.64%)
Dec 05, 2017 0.1271 0.1271 0.1271 0.1271 350 -0.00(-2.59%)
Dec 04, 2017 0.1308 0.1308 0.1305 0 -0.00(-0.24%)
Dec 01, 2017 0.1308 0.1308 0.1308 0 +0.01(+6.00%)
Nov 29, 2017 0.1234 0.1234 0.1234 0 -0.01(-5.08%)
Nov 28, 2017 0.1270 0.1300 0.1270 0.1300 3,600 +0.00(+3.01%)
Nov 27, 2017 0.1262 0.1262 0.1262 0.1262 161 +0.00(+1.28%)
Nov 24, 2017 0.1246 0.1246 0.1246 0.1246 200 +0.01(+4.62%)
Nov 20, 2017 0.1191 0.1191 0.1191 0 -0.00(-1.08%)
Nov 17, 2017 0.1182 0.1204 0.1180 0.1204 4,000 +0.00(+3.53%)
Nov 15, 2017 0.1163 0.1163 0.1163 0 -0.02(-13.85%)
Nov 14, 2017 0.1298 0.1300 0.1288 0.1350 1,700 +0.01(+11.03%)
Nov 13, 2017 0.1310 0.1310 0.1216 0.1216 61,000 -0.00(-2.62%)
Nov 09, 2017 0.1249 0.1249 0.1249 0 +0.00(+1.35%)
Nov 07, 2017 0.1232 0.1232 0.1232 0 -0.01(-5.08%)
Nov 03, 2017 0.1298 0.1298 0.1298 0 +0.00(+0.00%)
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.