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

Aberdeen International Inc (OP: AABVF )

0.0158 -0.0041 (-20.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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, 2023 0.0407 0 +0.00(+3.83%)
Jan 30, 2023 0.0392 0.0392 0.0392 0.0392 6,100 +0.00(+13.62%)
Jan 26, 2023 0.0345 0 +0.00(+15.00%)
Jan 23, 2023 0.0300 0 -0.01(-14.29%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 8,000 -0.00(-7.89%)
Jan 12, 2023 0.0380 0 +0.00(+0.53%)
Jan 10, 2023 0.0378 0 +0.00(+11.50%)
Jan 05, 2023 0.0339 24 +0.00(+0.00%)
Jan 04, 2023 0.0339 0.0339 0.0339 0.0339 65,000 +0.00(+13.00%)
Jan 03, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 29, 2022 0.0300 0 -0.00(-7.12%)
Dec 28, 2022 0.0323 0.0323 0.0323 0.0323 2,000 +0.00(+7.67%)
Dec 23, 2022 0.0300 0 -0.00(-7.41%)
Dec 20, 2022 0.0324 0 +0.00(+7.28%)
Dec 19, 2022 0.0302 0.0302 0.0302 0.0302 999 -0.00(-6.50%)
Dec 09, 2022 0.0323 0 +0.00(+7.67%)
Dec 08, 2022 0.0311 0.0311 0.0300 0.0300 3,887 -0.01(-19.79%)
Dec 07, 2022 0.0374 0.0374 0.0374 0.0374 500 +0.00(+5.95%)
Dec 02, 2022 0.0353 0 +0.00(+0.28%)
Nov 29, 2022 0.0352 0 -0.01(-14.56%)
Nov 25, 2022 0.0412 0 +0.00(+5.37%)
Nov 21, 2022 0.0391 17 -0.01(-14.81%)
Nov 16, 2022 0.0459 0 +0.01(+24.05%)
Nov 14, 2022 0.0370 0 +0.00(+12.46%)
Nov 07, 2022 0.0329 0 +0.00(+1.54%)
Nov 01, 2022 0.0324 0 -0.00(-11.72%)
Oct 31, 2022 0.0367 0.0367 0.0367 0.0367 575 +0.00(+9.55%)
Oct 17, 2022 0.0335 0 +0.00(+6.01%)
Oct 14, 2022 0.0316 0.0316 0.0316 0.0316 1,000 -0.00(-0.32%)
Oct 12, 2022 0.0317 0 -0.00(-8.91%)
Oct 11, 2022 0.0348 0.0348 0.0348 0.0348 250 +0.00(+15.23%)
Oct 06, 2022 0.0302 0 +0.00(+0.67%)
Oct 05, 2022 0.0300 0.0300 0.0300 0.0300 1,100 -0.01(-15.49%)
Oct 04, 2022 0.0354 0.0355 0.0354 0.0355 1,083 -0.00(-6.58%)
Sep 30, 2022 0.0380 70 +0.00(+10.79%)
Sep 29, 2022 0.0390 0.0390 0.0343 0.0343 25,000 -0.02(-31.40%)
Sep 26, 2022 0.0500 0 -0.02(-27.11%)
Sep 22, 2022 0.0686 0 +0.02(+34.51%)
Sep 09, 2022 0.0510 0 +0.00(+0.00%)
Sep 08, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-12.97%)
Sep 02, 2022 0.0586 0 +0.00(+2.81%)
Aug 30, 2022 0.0570 0 +0.01(+11.76%)
Aug 29, 2022 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Aug 26, 2022 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Aug 18, 2022 0.0510 0 +0.00(+0.00%)
Aug 15, 2022 0.0510 0 -0.00(-1.92%)
Aug 12, 2022 0.0520 0.0520 0.0520 0.0520 15,000 -0.00(-1.70%)
Aug 11, 2022 0.0529 0.0529 0.0529 0.0529 14,000 +0.00(+0.76%)
Aug 10, 2022 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+2.94%)
Aug 09, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-4.32%)
Aug 08, 2022 0.0495 0.0533 0.0489 0.0533 15,803 +0.00(+4.51%)
Aug 05, 2022 0.0521 0.0521 0.0510 0.0510 14,000 -0.01(-15.00%)
Aug 02, 2022 0.0600 0 +0.01(+19.05%)
Jul 26, 2022 0.0504 0 -0.01(-19.87%)
Jul 05, 2022 0.0629 0 -0.00(-5.27%)
Jul 01, 2022 0.0664 0.0664 0.0664 0.0664 251 +0.00(+5.56%)
Jun 30, 2022 0.0629 0.0629 0.0629 0.0629 1,001 -0.00(-3.38%)
Jun 29, 2022 0.0651 0.0651 0.0651 0.0651 414 +0.00(+6.20%)
Jun 27, 2022 0.0613 0 -0.01(-13.05%)
Jun 23, 2022 0.0705 0 +0.00(+0.00%)
Jun 21, 2022 0.0705 0 +0.00(+0.28%)
Jun 17, 2022 0.0703 0.0703 0.0703 0.0703 200 +0.00(+6.68%)
Jun 14, 2022 0.0659 0 -0.00(-2.95%)
Jun 13, 2022 0.0650 0.0679 0.0650 0.0679 13,500 +0.00(+1.95%)
Jun 08, 2022 0.0666 0 -0.00(-0.15%)
Jun 02, 2022 0.0667 0 -0.00(-2.49%)
May 23, 2022 0.0684 0 +0.00(+0.00%)
May 12, 2022 0.0684 0 -0.01(-10.59%)
May 11, 2022 0.0765 0.0765 0.0765 0.0765 50,000 -0.00(-3.53%)
May 10, 2022 0.0900 0.0900 0.0793 0.0793 5,175 -0.00(-2.46%)
Apr 29, 2022 0.0813 0 +0.00(+4.23%)
Apr 28, 2022 0.0830 0.0830 0.0780 0.0780 9,200 -0.01(-13.33%)
Apr 27, 2022 0.0900 0.0900 0.0805 0.0900 19,100 -0.00(-4.86%)
Apr 25, 2022 0.0946 0 +0.01(+5.58%)
Apr 21, 2022 0.0896 0 -0.00(-3.66%)
Apr 20, 2022 0.0930 0.0930 0.0930 0.0930 10,000 +0.01(+7.51%)
Apr 18, 2022 0.0865 0 -0.01(-5.98%)
Apr 13, 2022 0.0920 0 +0.00(+0.00%)
Apr 06, 2022 0.0920 0 +0.00(+0.33%)
Apr 05, 2022 0.0920 0.0920 0.0917 0.0917 36,000 -0.00(-4.58%)
Apr 01, 2022 0.0961 0 -0.01(-5.51%)
Mar 30, 2022 0.1017 0 +0.00(+0.89%)
Mar 29, 2022 0.1014 0.1014 0.1008 0.1008 15,000 -0.00(-0.20%)
Mar 28, 2022 0.1010 0.1010 0.1010 0.1010 4,000 -0.00(-1.37%)
Mar 24, 2022 0.1024 0 +0.01(+9.40%)
Mar 22, 2022 0.0936 0 -0.01(-7.33%)
Mar 21, 2022 0.1010 0.1010 0.1010 0.1010 1,020 +0.01(+9.07%)
Mar 14, 2022 0.0926 0 +0.00(+0.65%)
Mar 10, 2022 0.0920 0 -0.01(-11.28%)
Mar 07, 2022 0.1037 0 +0.00(+3.70%)
Mar 04, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+3.09%)
Mar 02, 2022 0.0970 0.0970 0.0970 0.0970 500 -0.00(-3.96%)
Mar 01, 2022 0.1010 0.1010 0.1010 0.1010 5,000 +0.00(+4.55%)
Feb 28, 2022 0.0967 0.0967 0.0966 0.0966 10,021 +0.00(+2.77%)
Feb 24, 2022 0.0940 0 -0.01(-10.56%)
Feb 18, 2022 0.1051 0 -0.00(-3.04%)
Feb 17, 2022 0.1098 0.1098 0.1084 0.1084 14,400 +0.01(+7.01%)
Feb 15, 2022 0.1013 0 -0.01(-6.98%)
Feb 14, 2022 0.1089 0.1089 0.1089 0.1089 100 -0.01(-4.64%)
Feb 10, 2022 0.1142 0 +0.00(+2.06%)
Feb 09, 2022 0.1119 0.1161 0.1119 0.1119 13,195 -0.01(-6.59%)
Feb 07, 2022 0.1198 0 -0.01(-4.08%)
Feb 02, 2022 0.1249 0.1249 0.1218 0.1249 11,000 +0.01(+4.78%)
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.