Indicators

Aberdeen International Inc (OP: AABVF )

0.0190 -0.0030 (-13.64%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.3400	0.3550	0.3261	0.3550	58,176	+0.02(+7.58%)
Nov 27, 2009	0.3560	0.3560	0.3300	0.3300	43,474	-0.02(-5.17%)
Nov 25, 2009	0.3533	0.3580	0.3400	0.3480	485,750	-0.01(-1.81%)
Nov 24, 2009	0.3635	0.3635	0.3499	0.3544	80,200	+0.00(+1.26%)
Nov 23, 2009	0.3552	0.3605	0.3500	0.3500	44,300	-0.00(-0.17%)
Nov 20, 2009	0.3552	0.3650	0.3265	0.3506	81,000	+0.00(+0.60%)
Nov 19, 2009	0.3517	0.3700	0.3380	0.3485	73,000	-0.03(-8.29%)
Nov 18, 2009	0.3800	0.3800	0.3480	0.3800	91,500	+0.01(+3.83%)
Nov 17, 2009	0.3545	0.3660	0.3357	0.3660	45,990	-0.00(-0.46%)
Nov 16, 2009	0.3588	0.3688	0.3587	0.3677	53,100	+0.02(+5.78%)
Nov 13, 2009	0.3350	0.3490	0.3350	0.3476	27,900	+0.01(+1.76%)
Nov 12, 2009	0.3416	0.3416	0.3416	0.3416	16,000	-0.03(-7.22%)
Nov 11, 2009	0.3390	0.4100	0.3300	0.3682	67,000	-0.00(-0.97%)
Nov 10, 2009	0.3000	0.3718	0.3000	0.3718	41,400	-0.00(-0.72%)
Nov 09, 2009	0.3635	0.3800	0.3635	0.3745	39,000	+0.01(+2.60%)
Nov 06, 2009	0.3415	0.3650	0.3415	0.3650	14,400	+0.03(+7.51%)
Nov 05, 2009	0.3390	0.3395	0.3390	0.3395	12,500	+0.00(+0.00%)
Nov 04, 2009	0.3390	0.3600	0.3252	0.3395	58,000	+0.01(+3.92%)
Nov 03, 2009	0.3220	0.3267	0.3220	0.3267	4,000	+0.01(+2.80%)

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.