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

Aberdeen International Inc (OP: AABVF )

0.0220 +0.0062 (+39.24%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 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 (%)
Oct 29, 2013 0.1538 0.1538 0.1538 0 +0.00(+2.47%)
Oct 28, 2013 0.1500 0.1501 0.1500 0.1501 590 -0.02(-13.74%)
Oct 24, 2013 0.1740 0.1740 0.1740 0.1740 0 -0.00(-0.51%)
Oct 22, 2013 0.1749 0.1749 0.1749 0 +0.01(+9.31%)
Oct 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.05%)
Oct 17, 2013 0.1617 0.1617 0.1617 0 +0.01(+4.86%)
Oct 14, 2013 0.1542 0.1542 0.1542 0 +0.00(+0.46%)
Oct 11, 2013 0.1535 0.1535 0.1535 0.1535 3,500 -0.00(-1.22%)
Oct 09, 2013 0.1554 0.1554 0.1554 0 +0.00(+2.91%)
Oct 08, 2013 0.1520 0.1520 0.1510 0.1510 344 -0.00(-0.66%)
Oct 04, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 03, 2013 0.1600 0.1600 0.1520 0.1520 50,170 -0.01(-3.80%)
Oct 02, 2013 0.1510 0.1580 0.1510 0.1580 27,500 +0.02(+11.19%)
Oct 01, 2013 0.1602 0.1602 0.1421 0.1421 15,650 -0.01(-3.60%)
Sep 30, 2013 0.1610 0.1654 0.1451 0.1474 31,810 -0.01(-8.05%)
Sep 27, 2013 0.1610 0.1610 0.1603 0.1603 22,500 +0.01(+6.16%)
Sep 25, 2013 0.1510 0.1510 0.1510 0 -0.01(-5.63%)
Sep 23, 2013 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Sep 20, 2013 0.1634 0.1634 0.1634 0.1634 750 +0.00(+2.12%)
Sep 19, 2013 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.69%)
Sep 18, 2013 0.1420 0.1543 0.1415 0.1543 8,400 -0.00(-2.28%)
Sep 17, 2013 0.1528 0.1579 0.1450 0.1579 101,225 +0.00(+1.87%)
Sep 16, 2013 0.1536 0.1550 0.1536 0.1550 5,000 +0.00(+0.00%)
Sep 13, 2013 0.1513 0.1550 0.1500 0.1550 14,000 +0.00(+1.97%)
Sep 11, 2013 0.1520 0.1520 0.1520 0 +0.01(+5.56%)
Sep 10, 2013 0.1440 0.1440 0.1440 0.1440 63,500 -0.00(-1.44%)
Sep 09, 2013 0.1421 0.1461 0.1421 0.1461 7,700 +0.00(+1.46%)
Sep 06, 2013 0.1441 0.1441 0.1440 0.1440 17,000 +0.01(+4.35%)
Sep 05, 2013 0.1450 0.1450 0.1380 0.1380 700 -0.01(-9.21%)
Sep 04, 2013 0.1520 0.1520 0.1520 0.1520 32,405 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1520 0.1499 0.1520 75,000 +0.00(+0.00%)
Aug 29, 2013 0.1520 0.1520 0.1520 0 -0.01(-5.00%)
Aug 28, 2013 0.1600 0.1600 0.1520 0.1600 24,600 -0.01(-6.98%)
Aug 27, 2013 0.1600 0.1720 0.1600 0.1720 58,900 +0.02(+15.36%)
Aug 26, 2013 0.1470 0.1491 0.1470 0.1491 12,934 -0.01(-3.81%)
Aug 23, 2013 0.1491 0.1550 0.1460 0.1550 180,500 +0.00(+2.04%)
Aug 22, 2013 0.1520 0.1520 0.1519 0.1519 50,500 +0.00(+0.60%)
Aug 21, 2013 0.1730 0.1730 0.1510 0.1510 53,500 -0.01(-3.21%)
Aug 20, 2013 0.1560 0.1560 0.1560 0.1560 3,138 -0.00(-1.89%)
Aug 19, 2013 0.1621 0.1621 0.1590 0.1590 2,500 -0.01(-6.47%)
Aug 16, 2013 0.1650 0.1750 0.1650 0.1700 82,800 +0.01(+6.92%)
Aug 15, 2013 0.1450 0.1590 0.1450 0.1590 20,434 -0.00(-0.56%)
Aug 14, 2013 0.1525 0.1600 0.1450 0.1599 16,500 -0.00(-0.06%)
Aug 13, 2013 0.1680 0.1680 0.1578 0.1600 6,500 +0.00(+3.09%)
Aug 12, 2013 0.1540 0.1552 0.1540 0.1552 3,000 +0.01(+6.96%)
Aug 09, 2013 0.1451 0.1451 0.1451 0.1451 3,000 +0.00(+0.07%)
Aug 07, 2013 0.1450 0.1450 0.1450 0 -0.00(-0.68%)
Aug 05, 2013 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Aug 02, 2013 0.1650 0.1718 0.1450 0.1450 33,050 -0.01(-4.61%)
Aug 01, 2013 0.1520 0.1520 0.1495 0.1520 36,000 +0.00(+2.36%)
Jul 31, 2013 0.1483 0.1485 0.1424 0.1485 3,500 -0.00(-1.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0.1500 2,800 -0.00(-2.60%)
Jul 29, 2013 0.1540 0.1540 0.1540 0.1540 13,440 +0.00(+0.92%)
Jul 26, 2013 0.1687 0.1699 0.1471 0.1526 37,632 -0.02(-11.69%)
Jul 25, 2013 0.1737 0.1737 0.1728 0.1728 11,000 +0.01(+8.14%)
Jul 24, 2013 0.1570 0.1736 0.1520 0.1598 109,175 -0.01(-7.15%)
Jul 23, 2013 0.1721 0.1721 0.1721 0.1721 1,000 +0.01(+7.56%)
Jul 22, 2013 0.1665 0.1691 0.1600 0.1600 11,010 +0.00(+0.00%)
Jul 18, 2013 0.1600 0.1600 0.1600 0 -0.00(-0.37%)
Jul 16, 2013 0.1606 0.1606 0.1606 0.1606 0 +0.01(+7.79%)
Jul 12, 2013 0.1490 0.1490 0.1490 0 -0.00(-2.80%)
Jul 11, 2013 0.1536 0.1536 0.1533 0.1533 5,200 +0.00(+0.00%)
Jul 09, 2013 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Jul 08, 2013 0.1480 0.1480 0.1480 0.1480 1,143 -0.01(-6.33%)
Jul 05, 2013 0.1584 0.1593 0.1563 0.1580 63,290 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1580 0.1400 0.1580 20,300 +0.02(+13.67%)
Jul 01, 2013 0.1390 0.1390 0.1390 0 +0.00(+0.65%)
Jun 28, 2013 0.1462 0.1462 0.1381 0.1381 2,900 +0.00(+1.62%)
Jun 27, 2013 0.1330 0.1359 0.1330 0.1359 8,076 +0.01(+5.76%)
Jun 26, 2013 0.1335 0.1400 0.1285 0.1285 17,000 -0.01(-4.74%)
Jun 25, 2013 0.1349 0.1349 0.1349 0.1349 10,000 -0.01(-9.58%)
Jun 24, 2013 0.1480 0.1492 0.1480 0.1492 10,000 +0.00(+0.81%)
Jun 20, 2013 0.1480 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jun 18, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 17, 2013 0.1700 0.1800 0.1700 0.1800 40,000 +0.01(+5.88%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 21,000 -0.01(-5.56%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.91%)
Jun 11, 2013 0.1910 0.1910 0.1792 0.1835 37,372 -0.03(-14.49%)
Jun 10, 2013 0.1913 0.2146 0.1913 0.2146 12,000 +0.03(+15.31%)
Jun 07, 2013 0.1992 0.2170 0.1859 0.1861 35,100 -0.00(-2.05%)
Jun 06, 2013 0.1830 0.1900 0.1830 0.1900 10,100 +0.00(+0.00%)
Jun 05, 2013 0.1901 0.1901 0.1900 0.1900 1,250 -0.00(-1.04%)
May 31, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.59%)
May 30, 2013 0.2038 0.2038 0.1890 0.1890 45,000 -0.01(-5.50%)
May 29, 2013 0.1900 0.2000 0.1900 0.2000 98,500 +0.00(+0.00%)
May 28, 2013 0.1915 0.2030 0.1840 0.2000 582,000 -0.01(-3.24%)
May 24, 2013 0.2067 0.2067 0.2067 0.2067 1,000 +0.02(+9.37%)
May 23, 2013 0.1890 0.1890 0.1890 0.1890 3,000 -0.02(-9.13%)
May 22, 2013 0.2080 0.2080 0.2080 0.2080 300 +0.01(+2.97%)
May 21, 2013 0.1970 0.2020 0.1970 0.2020 51,500 +0.02(+10.38%)
May 20, 2013 0.1830 0.1830 0.1830 0.1830 3,000 -0.02(-8.50%)
May 17, 2013 0.2034 0.2050 0.2000 0.2000 18,465 -0.02(-9.87%)
May 14, 2013 0.2219 0.2219 0.2219 0 -0.01(-5.97%)
May 13, 2013 0.2060 0.2360 0.2060 0.2360 20,500 +0.02(+8.51%)
May 10, 2013 0.2010 0.2175 0.2010 0.2175 5,500 +0.02(+8.21%)
May 09, 2013 0.2090 0.2090 0.2010 0.2010 4,100 -0.00(-1.95%)
May 08, 2013 0.2100 0.2100 0.2000 0.2050 24,300 -0.02(-10.21%)
May 06, 2013 0.2283 0.2283 0.2283 0 +0.01(+6.68%)
May 03, 2013 0.2100 0.2210 0.2100 0.2140 23,500 +0.00(+0.38%)
May 02, 2013 0.2132 0.2132 0.2132 0.2132 1,100 +0.01(+6.60%)
May 01, 2013 0.2281 0.2281 0.2000 0.2000 53,834 -0.03(-13.27%)
Apr 30, 2013 0.2385 0.2420 0.2306 0.2306 21,000 +0.01(+2.40%)
Apr 25, 2013 0.2252 0.2252 0.2252 0 +0.00(+0.54%)
Apr 23, 2013 0.2240 0.2240 0.2240 0.2240 0 -0.02(-8.20%)
Apr 22, 2013 0.2440 0.2440 0.2440 0.2440 5,000 +0.01(+3.83%)
Apr 19, 2013 0.2500 0.2500 0.2350 0.2350 14,500 +0.01(+5.38%)
Apr 18, 2013 0.2320 0.2320 0.2230 0.2230 2,500 -0.01(-4.58%)
Apr 17, 2013 0.2337 0.2337 0.2337 0.2337 1,292 -0.02(-6.86%)
Apr 16, 2013 0.2390 0.2515 0.2390 0.2509 14,000 +0.01(+3.89%)
Apr 15, 2013 0.2790 0.2808 0.2100 0.2415 45,565 -0.05(-16.44%)
Apr 12, 2013 0.2978 0.3000 0.2890 0.2890 25,900 -0.01(-2.36%)
Apr 11, 2013 0.2960 0.2960 0.2960 0.2960 310 -0.00(-0.67%)
Apr 10, 2013 0.2990 0.3045 0.2980 0.2980 22,600 -0.00(-0.70%)
Apr 09, 2013 0.3101 0.3101 0.3001 0.3001 10,000 +0.01(+1.80%)
Apr 05, 2013 0.2948 0.2948 0.2948 0 -0.00(-1.07%)
Apr 03, 2013 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Apr 02, 2013 0.3001 0.3001 0.3000 0.3000 10,138 +0.00(+0.00%)
Apr 01, 2013 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.19%)
Mar 27, 2013 0.3198 0.3198 0.3198 0 +0.02(+6.60%)
Mar 26, 2013 0.3100 0.3100 0.3000 0.3000 9,500 -0.03(-7.69%)
Mar 25, 2013 0.3360 0.3440 0.3229 0.3250 22,994 +0.01(+3.83%)
Mar 22, 2013 0.3100 0.3151 0.3100 0.3130 30,599 +0.01(+3.30%)
Mar 21, 2013 0.3050 0.3050 0.3030 0.3030 32,000 -0.01(-3.19%)
Mar 20, 2013 0.3130 0.3130 0.3130 0.3130 10,000 -0.02(-5.44%)
Mar 19, 2013 0.3394 0.3394 0.3310 0.3310 2,300 -0.01(-3.50%)
Mar 18, 2013 0.3375 0.3430 0.3375 0.3430 9,000 +0.02(+6.32%)
Mar 13, 2013 0.3226 0.3226 0.3226 0 -0.00(-1.04%)
Mar 11, 2013 0.3260 0.3260 0.3260 0 +0.00(+0.00%)
Mar 08, 2013 0.3300 0.3438 0.3250 0.3260 117,500 +0.00(+0.93%)
Mar 07, 2013 0.3230 0.3230 0.3230 0.3230 4,000 -0.00(-0.46%)
Mar 06, 2013 0.3245 0.3245 0.3245 0.3245 10,000 +0.00(+1.41%)
Mar 05, 2013 0.3200 0.3300 0.3200 0.3200 11,604 -0.00(-0.62%)
Mar 04, 2013 0.3220 0.3220 0.3220 0.3220 5,000 -0.01(-1.68%)
Mar 01, 2013 0.3275 0.3275 0.3275 0.3275 2,000 -0.01(-3.68%)
Feb 28, 2013 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.21%)
Feb 27, 2013 0.3160 0.3443 0.3160 0.3393 155,821 +0.04(+12.02%)
Feb 26, 2013 0.3042 0.3042 0.3000 0.3029 49,337 -0.01(-2.29%)
Feb 25, 2013 0.3250 0.3250 0.3100 0.3100 79,880 -0.01(-1.59%)
Feb 22, 2013 0.3391 0.3391 0.3050 0.3150 57,000 -0.04(-10.26%)
Feb 21, 2013 0.3400 0.3510 0.3400 0.3510 15,365 +0.01(+1.45%)
Feb 20, 2013 0.3490 0.3490 0.3400 0.3460 122,225 -0.01(-1.98%)
Feb 19, 2013 0.3500 0.3530 0.3500 0.3530 26,000 +0.01(+1.44%)
Feb 15, 2013 0.3540 0.3540 0.3470 0.3480 12,500 -0.01(-1.97%)
Feb 14, 2013 0.3540 0.3560 0.3540 0.3550 27,734 -0.00(-0.14%)
Feb 13, 2013 0.3555 0.3557 0.3555 0.3555 22,500 -0.01(-3.92%)
Feb 12, 2013 0.3530 0.3700 0.3530 0.3700 23,000 +0.01(+2.78%)
Feb 11, 2013 0.3600 0.3600 0.3600 0.3600 17,100 -0.01(-2.44%)
Feb 08, 2013 0.3700 0.3700 0.3690 0.3690 10,000 +0.01(+3.07%)
Feb 07, 2013 0.3710 0.3710 0.3580 0.3580 4,500 -0.01(-2.98%)
Feb 05, 2013 0.3690 0.3690 0.3690 0 +0.01(+3.94%)
Feb 04, 2013 0.3550 0.3550 0.3550 0.3550 1,000 -0.00(-1.11%)
Feb 01, 2013 0.3577 0.3590 0.3550 0.3590 7,600 +0.01(+2.57%)
Jan 31, 2013 0.3480 0.3530 0.3449 0.3500 23,100 +0.01(+1.48%)
Jan 30, 2013 0.3449 0.3449 0.3449 0.3449 9,000 +0.02(+6.45%)
Jan 29, 2013 0.3330 0.3449 0.3240 0.3240 9,102 -0.01(-3.28%)
Jan 28, 2013 0.3433 0.3500 0.3340 0.3350 39,771 -0.01(-4.29%)
Jan 25, 2013 0.3500 0.3500 0.3500 0.3500 12,857 +0.01(+2.04%)
Jan 24, 2013 0.3520 0.3520 0.3430 0.3430 5,500 -0.01(-2.00%)
Jan 23, 2013 0.3501 0.3501 0.3450 0.3500 12,600 +0.00(+0.00%)
Jan 22, 2013 0.3470 0.3500 0.3470 0.3500 12,000 +0.01(+1.89%)
Jan 18, 2013 0.3530 0.3530 0.3435 0.3435 38,215 -0.01(-3.51%)
Jan 17, 2013 0.3490 0.3560 0.3490 0.3560 54,620 +0.00(+0.37%)
Jan 16, 2013 0.3547 0.3589 0.3547 0.3547 10,750 -0.00(-0.08%)
Jan 15, 2013 0.3592 0.3610 0.3550 0.3550 5,000 -0.00(-0.78%)
Jan 14, 2013 0.3600 0.3600 0.3413 0.3578 8,499 +0.01(+1.62%)
Jan 12, 2013 0.3521 0.3521 0.3521 0.3521 1,000 +0.00(+0.00%)
Jan 11, 2013 0.3521 0.3521 0.3521 0.3521 1,000 -0.01(-1.65%)
Jan 10, 2013 0.3300 0.3580 0.3300 0.3580 24,100 +0.03(+10.49%)
Jan 09, 2013 0.3267 0.3267 0.3240 0.3240 1,500 -0.01(-1.82%)
Jan 08, 2013 0.3375 0.3375 0.3300 0.3300 10,000 +0.00(+0.30%)
Jan 04, 2013 0.3290 0.3290 0.3290 0.3290 0 -0.02(-4.64%)
Jan 03, 2013 0.3290 0.3500 0.3290 0.3450 22,400 +0.02(+4.86%)
Jan 02, 2013 0.3300 0.3340 0.3290 0.3290 40,531 -0.00(-0.30%)
Dec 31, 2012 0.3199 0.3300 0.3050 0.3300 26,400 +0.01(+3.13%)
Dec 28, 2012 0.3100 0.3200 0.3060 0.3200 59,888 +0.01(+2.89%)
Dec 27, 2012 0.3230 0.3230 0.3100 0.3110 24,250 -0.01(-4.31%)
Dec 26, 2012 0.3140 0.3250 0.3140 0.3250 11,032 +0.02(+4.84%)
Dec 24, 2012 0.3249 0.3280 0.3090 0.3100 48,500 -0.01(-2.52%)
Dec 21, 2012 0.3200 0.3230 0.3179 0.3180 44,871 -0.01(-2.15%)
Dec 20, 2012 0.3230 0.3250 0.3120 0.3250 88,206 +0.01(+1.88%)
Dec 19, 2012 0.3154 0.3190 0.3154 0.3190 15,200 -0.01(-3.33%)
Dec 18, 2012 0.3223 0.3300 0.3161 0.3300 40,800 +0.01(+2.48%)
Dec 17, 2012 0.3110 0.3220 0.3110 0.3220 42,000 +0.01(+3.87%)
Dec 14, 2012 0.3108 0.3108 0.3100 0.3100 45,500 -0.00(-0.64%)
Dec 13, 2012 0.3100 0.3120 0.3100 0.3120 2,800 +0.00(+0.00%)
Dec 12, 2012 0.3120 0.3120 0.3120 0.3120 15,000 -0.00(-0.32%)
Dec 11, 2012 0.3000 0.3130 0.3000 0.3130 8,300 +0.00(+0.13%)
Dec 10, 2012 0.3000 0.3126 0.2980 0.3126 63,700 +0.01(+4.20%)
Dec 07, 2012 0.3000 0.3000 0.3000 0.3000 880 +0.01(+2.04%)
Dec 06, 2012 0.3050 0.3050 0.2920 0.2940 34,000 -0.01(-1.67%)
Dec 05, 2012 0.3148 0.3180 0.2990 0.2990 4,687 -0.00(-0.33%)
Dec 04, 2012 0.3159 0.3159 0.3000 0.3000 15,200 -0.01(-3.23%)
Nov 30, 2012 0.3130 0.3130 0.2970 0.3100 19,788 +0.01(+3.33%)
Nov 29, 2012 0.3100 0.3100 0.3000 0.3000 23,800 -0.01(-3.07%)
Nov 28, 2012 0.3170 0.3170 0.2990 0.3095 20,067 -0.01(-1.68%)
Nov 27, 2012 0.3150 0.3280 0.3033 0.3148 72,445 -0.00(-0.06%)
Nov 26, 2012 0.3150 0.3150 0.3150 0.3150 20,000 +0.00(+0.64%)
Nov 23, 2012 0.2960 0.3130 0.2960 0.3130 2,160 -0.01(-1.57%)
Nov 21, 2012 0.3200 0.3200 0.3180 0.3180 33,200 +0.00(+1.27%)
Nov 20, 2012 0.3140 0.3140 0.3140 0.3140 5,500 +0.01(+4.67%)
Nov 19, 2012 0.3000 0.3095 0.2930 0.3000 58,000 +0.01(+3.09%)
Nov 16, 2012 0.2910 0.2910 0.2910 0.2910 15,000 +0.01(+1.82%)
Nov 15, 2012 0.3000 0.3000 0.2858 0.2858 37,000 -0.04(-11.08%)
Nov 14, 2012 0.3120 0.3214 0.3090 0.3214 41,624 +0.00(+0.44%)
Nov 13, 2012 0.3058 0.3200 0.3058 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2012 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 08, 2012 0.3270 0.3270 0.3175 0.3200 13,600 -0.01(-2.91%)
Nov 07, 2012 0.3300 0.3300 0.3296 0.3296 42,699 -0.00(-0.12%)
Nov 06, 2012 0.3262 0.3320 0.3262 0.3300 26,000 -0.01(-2.94%)
Nov 04, 2012 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Nov 02, 2012 0.3546 0.3630 0.3270 0.3400 197,300 +0.00(+1.19%)
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.