Indicators

Aberdeen International Inc (OP: AABVF )

0.0200 +0.0010 (+5.26%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	0.5657	0.5657	0.5600	0.5640	2,175	-0.01(-1.61%)
Oct 28, 2010	0.5700	0.5822	0.5413	0.5732	25,000	+0.01(+0.90%)
Oct 27, 2010	0.5590	0.5690	0.5465	0.5681	40,400	+0.02(+3.86%)
Oct 25, 2010	0.5400	0.5470	0.5400	0.5470	6,615	+0.02(+3.01%)
Oct 22, 2010	0.4920	0.5352	0.4920	0.5310	46,875	+0.03(+5.86%)
Oct 21, 2010	0.5350	0.5450	0.5014	0.5016	117,400	-0.01(-2.41%)
Oct 20, 2010	0.5000	0.5140	0.4830	0.5140	93,600	+0.02(+3.01%)
Oct 19, 2010	0.5075	0.5195	0.4885	0.4990	307,206	-0.02(-3.29%)
Oct 18, 2010	0.5040	0.5475	0.5040	0.5160	215,200	+0.01(+1.38%)
Oct 15, 2010	0.5197	0.5197	0.5000	0.5090	55,485	+0.02(+3.41%)
Oct 14, 2010	0.5516	0.5516	0.4912	0.4922	60,000	-0.04(-7.53%)
Oct 13, 2010	0.5232	0.5535	0.5230	0.5323	52,000	+0.01(+2.52%)
Oct 12, 2010	0.5210	0.5385	0.4800	0.5192	326,555	-0.01(-2.04%)
Oct 11, 2010	0.5244	0.5300	0.5200	0.5300	37,246	+0.02(+3.46%)
Oct 08, 2010	0.4799	0.5133	0.4680	0.5123	174,166	+0.03(+5.41%)
Oct 07, 2010	0.4900	0.4990	0.4790	0.4860	98,833	-0.00(-0.82%)
Oct 06, 2010	0.4956	0.5000	0.4750	0.4900	147,190	+0.02(+3.16%)
Oct 05, 2010	0.4700	0.4920	0.4472	0.4750	124,000	+0.00(+0.00%)
Oct 04, 2010	0.4604	0.4750	0.4575	0.4750	105,800	+0.02(+3.40%)

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.