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 (%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1070 0.1100 25,000 -0.01(-4.35%)
Oct 25, 2016 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Oct 24, 2016 0.1101 0.1101 0.1101 0.1101 1,000 -0.00(-0.72%)
Oct 21, 2016 0.1100 0.1109 0.1100 0.1109 8,018 -0.00(-3.82%)
Oct 19, 2016 0.1153 0.1153 0.1153 0 +0.00(+0.26%)
Oct 18, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-2.13%)
Oct 12, 2016 0.1175 0.1175 0.1175 17 +0.00(+1.73%)
Oct 11, 2016 0.1159 0.1159 0.1155 0.1155 17,500 -0.00(-0.43%)
Oct 10, 2016 0.1250 0.1250 0.1160 0.1160 11,000 +0.00(+0.74%)
Oct 06, 2016 0.1152 0.1152 0.1152 0 -0.00(-2.58%)
Oct 05, 2016 0.1182 0.1182 0.1182 0.1182 5,000 -0.00(-0.56%)
Oct 04, 2016 0.1195 0.1230 0.1189 0.1189 10,150 -0.01(-9.67%)
Oct 03, 2016 0.1316 0.1316 0.1316 0.1316 0 +0.00(+0.00%)
Sep 30, 2016 0.1230 0.1316 0.1230 0.1316 45,000 +0.00(+1.23%)
Sep 29, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2016 0.1228 0.1300 0.1228 0.1300 26,000 +0.01(+5.86%)
Sep 27, 2016 0.1228 0.1228 0.1228 0.1228 500 +0.00(+2.42%)
Sep 23, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.75%)
Sep 22, 2016 0.1360 0.1360 0.1208 0.1208 13,000 +0.00(+1.60%)
Sep 21, 2016 0.1188 0.1189 0.1188 0.1189 4,562 -0.00(-3.83%)
Sep 19, 2016 0.1236 0.1236 0.1236 0 +0.00(+3.03%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.44%)
Sep 14, 2016 0.1183 0.1183 0.1183 0.1183 10,000 -0.01(-5.36%)
Sep 13, 2016 0.1250 0.1250 0.1250 0.1250 3,005 +0.00(+3.48%)
Sep 12, 2016 0.1250 0.1250 0.1200 0.1208 58,500 -0.00(-0.08%)
Sep 09, 2016 0.1209 0.1209 0.1209 0.1209 20,000 -0.00(-3.28%)
Sep 08, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.43%)
Sep 01, 2016 0.1197 0.1197 0.1197 0 -0.02(-16.82%)
Aug 31, 2016 0.1439 0.1439 0.1439 0.1439 50,000 +0.01(+3.67%)
Aug 30, 2016 0.1388 0.1388 0.1388 0.1388 8,500 +0.01(+6.44%)
Aug 29, 2016 0.1264 0.1312 0.1264 0.1304 31,400 +0.01(+7.41%)
Aug 26, 2016 0.1250 0.1300 0.1186 0.1214 193,880 +0.00(+0.25%)
Aug 24, 2016 0.1211 0.1211 0.1211 0 -0.00(-0.98%)
Aug 23, 2016 0.1250 0.1275 0.1188 0.1223 16,000 -0.01(-5.92%)
Aug 22, 2016 0.1325 0.1325 0.1260 0.1300 108,394 -0.00(-3.06%)
Aug 19, 2016 0.1341 0.1341 0.1341 0.1341 500 +0.01(+6.38%)
Aug 18, 2016 0.1261 0.1261 0.1261 0.1261 1,250 +0.00(+0.85%)
Aug 17, 2016 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Aug 16, 2016 0.1234 0.1329 0.1234 0.1300 127,000 -0.00(-1.89%)
Aug 11, 2016 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Aug 10, 2016 0.1345 0.1350 0.1250 0.1300 214,000 +0.00(+0.00%)
Aug 09, 2016 0.1340 0.1340 0.1300 0.1300 23,973 -0.01(-3.70%)
Aug 08, 2016 0.1300 0.1418 0.1260 0.1350 69,777 +0.00(+1.89%)
Aug 05, 2016 0.1300 0.1385 0.1241 0.1325 281,479 +0.00(+1.92%)
Aug 04, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Aug 03, 2016 0.1250 0.1250 0.1250 0.1250 106,521 +0.00(+3.56%)
Aug 02, 2016 0.1199 0.1207 0.1199 0.1207 8,000 +0.01(+6.81%)
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.