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

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
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 (%)
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%)
Nov 02, 2009 0.3155 0.3500 0.3155 0.3178 26,700 +0.02(+7.00%)
Oct 30, 2009 0.3099 0.3100 0.2970 0.2970 23,000 +0.01(+4.98%)
Oct 28, 2009 0.2829 0.2829 0.2829 0.2829 0 -0.06(-18.66%)
Oct 27, 2009 0.3477 0.3478 0.3475 0.3478 2,000 +0.00(+0.40%)
Oct 26, 2009 0.3397 0.3478 0.3397 0.3464 24,000 -0.02(-4.31%)
Oct 23, 2009 0.3620 0.3620 0.3620 0.3620 72,850 +0.02(+5.26%)
Oct 22, 2009 0.3439 0.3439 0.3439 0.3439 4,000 -0.01(-1.94%)
Oct 21, 2009 0.3511 0.3518 0.3507 0.3507 30,000 -0.00(-0.45%)
Oct 19, 2009 0.3523 0.3523 0.3523 0.3523 0 +0.01(+2.95%)
Oct 16, 2009 0.3422 0.3422 0.3422 0.3422 10,000 +0.00(+0.68%)
Oct 15, 2009 0.3644 0.3644 0.3399 0.3399 5,900 -0.01(-2.89%)
Oct 14, 2009 0.3479 0.3545 0.3402 0.3500 424,000 +0.00(+1.10%)
Oct 13, 2009 0.3195 0.3530 0.3100 0.3462 942,000 +0.04(+12.77%)
Oct 09, 2009 0.3070 0.3070 0.3070 0.3070 0 -0.02(-5.19%)
Oct 08, 2009 0.3164 0.3304 0.3120 0.3238 54,200 +0.01(+4.08%)
Oct 07, 2009 0.2923 0.3111 0.2918 0.3111 25,000 +0.02(+6.00%)
Oct 06, 2009 0.2970 0.2970 0.2934 0.2935 18,480 +0.02(+5.58%)
Oct 02, 2009 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.54%)
Oct 01, 2009 0.2875 0.2875 0.2765 0.2765 27,000 -0.02(-7.68%)
Sep 30, 2009 0.2995 0.2995 0.2995 0.2995 4,000 +0.04(+13.96%)
Sep 29, 2009 0.2865 0.2865 0.2628 0.2628 15,600 -0.03(-9.38%)
Sep 24, 2009 0.2900 0.2900 0.2900 0 -0.02(-7.20%)
Sep 23, 2009 0.2842 0.3125 0.2842 0.3125 65,100 +0.01(+2.69%)
Sep 22, 2009 0.3043 0.3043 0.3043 0.3043 500 +0.02(+5.77%)
Sep 21, 2009 0.2877 0.2877 0.2877 0.2877 1,000 +0.02(+7.75%)
Sep 18, 2009 0.2658 0.2670 0.2471 0.2670 35,500 -0.04(-12.46%)
Sep 17, 2009 0.3157 0.3161 0.3001 0.3050 45,000 -0.02(-6.87%)
Sep 16, 2009 0.3414 0.3414 0.3275 0.3275 20,000 +0.01(+1.80%)
Sep 15, 2009 0.3009 0.3217 0.3005 0.3217 118,000 +0.04(+14.52%)
Sep 14, 2009 0.3091 0.3091 0.2809 0.2809 10,780 +0.01(+4.35%)
Sep 11, 2009 0.2932 0.2932 0.2692 0.2692 18,000 -0.01(-2.99%)
Sep 10, 2009 0.2920 0.2925 0.2775 0.2775 4,980 -0.01(-1.80%)
Sep 09, 2009 0.2876 0.2876 0.2790 0.2826 31,000 -0.00(-0.49%)
Sep 08, 2009 0.2852 0.3035 0.2784 0.2840 179,600 +0.00(+0.96%)
Sep 04, 2009 0.2795 0.2817 0.2627 0.2813 92,600 +0.02(+9.46%)
Sep 03, 2009 0.2620 0.2620 0.2570 0.2570 6,456 -0.00(-0.58%)
Sep 02, 2009 0.2440 0.2585 0.2440 0.2585 14,000 +0.01(+3.73%)
Sep 01, 2009 0.2492 0.2492 0.2492 0.2492 2,000 +0.00(+0.28%)
Aug 28, 2009 0.2485 0.2485 0.2485 0 -0.00(-0.40%)
Aug 27, 2009 0.2495 0.2495 0.2495 0.2495 5,000 -0.00(-0.68%)
Aug 24, 2009 0.2512 0.2512 0.2512 0 +0.01(+2.61%)
Aug 21, 2009 0.2405 0.2550 0.2405 0.2448 22,998 +0.00(+0.08%)
Aug 14, 2009 0.2595 0.2595 0.2446 0.2446 6,100 -0.02(-8.22%)
Aug 13, 2009 0.2665 0.2673 0.2665 0.2665 5,000 +0.02(+8.16%)
Aug 04, 2009 0.2464 0.2464 0.2464 0 +0.00(+0.98%)
Jul 30, 2009 0.2440 0.2440 0.2440 0 -0.01(-3.90%)
Jul 27, 2009 0.2539 0.2539 0.2539 0.2539 0 -0.00(-0.43%)
Jul 23, 2009 0.2550 0.2550 0.2550 0.2550 0 -0.00(-1.89%)
Jul 22, 2009 0.2599 0.2599 0.2599 0.2599 2,000 +0.00(+1.13%)
Jul 21, 2009 0.2645 0.2645 0.2570 0.2570 13,000 -0.00(-0.43%)
Jul 20, 2009 0.2850 0.2850 0.2581 0.2581 6,000 +0.04(+19.99%)
Jul 14, 2009 0.2151 0.2151 0.2151 0 +0.01(+3.81%)
Jul 13, 2009 0.2202 0.2202 0.2072 0.2072 11,611 -0.01(-4.95%)
Jul 10, 2009 0.2200 0.2280 0.2170 0.2180 47,000 -0.00(-0.46%)
Jul 09, 2009 0.2193 0.2193 0.2190 0.2190 25,000 -0.00(-0.23%)
Jul 08, 2009 0.2148 0.2195 0.2105 0.2195 80,000 +0.00(+0.00%)
Jul 07, 2009 0.2550 0.2590 0.2096 0.2195 45,500 -0.03(-12.20%)
Jul 06, 2009 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.08%)
Jul 02, 2009 0.2598 0.2598 0.2498 0.2498 2,000 -0.01(-5.06%)
Jun 30, 2009 0.2631 0.2631 0.2631 0 +0.02(+6.30%)
Jun 29, 2009 0.2625 0.2625 0.2475 0.2475 17,277 -0.01(-4.66%)
Jun 25, 2009 0.2596 0.2596 0.2596 0.2596 0 +0.00(+1.01%)
Jun 23, 2009 0.2570 0.2570 0.2570 0.2570 0 -0.00(-0.81%)
Jun 22, 2009 0.2835 0.2835 0.2591 0.2591 12,000 -0.03(-9.94%)
Jun 18, 2009 0.2820 0.2877 0.2877 0.2877 10,000 -0.00(-0.17%)
Jun 17, 2009 0.2954 0.2998 0.2882 0.2882 27,500 +0.01(+2.38%)
Jun 16, 2009 0.3046 0.3046 0.2815 0.2815 30,000 -0.00(-1.71%)
Jun 15, 2009 0.3022 0.3025 0.2855 0.2864 68,000 -0.01(-4.57%)
Jun 12, 2009 0.2822 0.3001 0.2725 0.3001 96,000 +0.02(+7.87%)
Jun 11, 2009 0.2600 0.2782 0.2600 0.2782 68,100 -0.01(-2.69%)
Jun 09, 2009 0.2859 0.2859 0.2859 0.2859 0 +0.00(+1.35%)
Jun 08, 2009 0.2900 0.3000 0.2810 0.2821 52,000 -0.01(-4.50%)
Jun 05, 2009 0.2962 0.2962 0.2820 0.2954 102,000 +0.03(+9.98%)
Jun 04, 2009 0.2703 0.2995 0.2686 0.2686 41,000 +0.01(+3.03%)
Jun 03, 2009 0.3160 0.3160 0.2530 0.2607 116,780 -0.05(-17.21%)
Jun 02, 2009 0.3149 0.3149 0.3149 0.3149 10,000 +0.01(+2.24%)
Jun 01, 2009 0.3135 0.3279 0.2899 0.3080 112,000 +0.02(+6.50%)
May 29, 2009 0.2594 0.2892 0.2500 0.2892 85,825 +0.03(+12.84%)
May 28, 2009 0.2605 0.2610 0.2563 0.2563 29,000 +0.02(+7.64%)
May 27, 2009 0.2381 0.2381 0.2381 0.2381 8,000 -0.01(-3.95%)
May 26, 2009 0.2460 0.2479 0.2436 0.2479 32,000 +0.00(+0.57%)
May 20, 2009 0.2465 0.2465 0.2465 0.2465 0 +0.02(+10.54%)
May 19, 2009 0.2230 0.2230 0.2230 0.2230 5,000 -0.02(-8.00%)
May 15, 2009 0.2424 0.2424 0.2424 0 +0.03(+15.54%)
May 14, 2009 0.2098 0.2098 0.2098 0.2098 50,000 -0.01(-4.42%)
May 12, 2009 0.2195 0.2195 0.2195 0.2195 0 +0.00(+0.46%)
May 11, 2009 0.2190 0.2212 0.2185 0.2185 58,000 -0.00(-1.00%)
May 08, 2009 0.2160 0.2207 0.2021 0.2207 24,000 +0.01(+3.13%)
May 07, 2009 0.2140 0.2140 0.2140 0.2140 25,000 -0.01(-4.29%)
May 06, 2009 0.2095 0.2236 0.2084 0.2236 253,500 +0.01(+6.48%)
May 04, 2009 0.2100 0.2100 0.2100 0 -0.00(-2.05%)
May 01, 2009 0.1715 0.2144 0.1715 0.2144 13,000 +0.05(+26.86%)
Apr 28, 2009 0.1690 0.1690 0.1690 0.1690 0 -0.02(-9.38%)
Apr 19, 2009 0.1865 0.1865 0.1865 0.1865 0 +0.00(+0.00%)
Apr 17, 2009 0.1865 0.1865 0.1865 0.1865 10,000 -0.02(-7.90%)
Apr 16, 2009 0.2025 0.2025 0.2025 0.2025 30,000 +0.01(+6.41%)
Apr 07, 2009 0.1903 0.1903 0.1903 0 +0.00(+1.17%)
Mar 31, 2009 0.1881 0.1881 0.1881 0 -0.01(-5.57%)
Mar 27, 2009 0.1992 0.1992 0.1992 0.1992 0 +0.02(+9.15%)
Mar 20, 2009 0.1825 0.1825 0.1825 0 +0.02(+13.35%)
Mar 12, 2009 0.1610 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Mar 11, 2009 0.1610 0.1610 0.1610 0.1610 3,000 +0.01(+4.27%)
Mar 09, 2009 0.1544 0.1544 0.1544 0 +0.00(+0.00%)
Mar 06, 2009 0.1544 0.1544 0.1544 0.1544 10,000 -0.04(-19.79%)
Feb 27, 2009 0.1925 0.1925 0.1925 0 -0.02(-7.89%)
Feb 26, 2009 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Feb 25, 2009 0.2090 0.2090 0.2090 0.2090 5,000 -0.00(-0.24%)
Feb 18, 2009 0.2095 0.2095 0.2095 0 +0.00(+0.00%)
Feb 17, 2009 0.2173 0.2173 0.2095 0.2095 3,000 -0.03(-11.97%)
Feb 12, 2009 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Feb 11, 2009 0.2010 0.2448 0.2010 0.2380 19,482 +0.02(+8.63%)
Feb 10, 2009 0.2340 0.2340 0.2191 0.2191 6,000 +0.04(+19.53%)
Feb 09, 2009 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Feb 06, 2009 0.1833 0.1833 0.1833 0.1833 1,000 +0.08(+70.51%)
Feb 03, 2009 0.1075 0.1075 0.1075 0 +0.00(+0.00%)
Feb 02, 2009 0.1206 0.1206 0.1075 0.1075 35,200 -0.01(-9.59%)
Jan 30, 2009 0.1189 0.1189 0.1189 0 +0.00(+0.00%)
Jan 29, 2009 0.1189 0.1189 0.1189 0.1189 4,800 +0.04(+42.40%)
Jan 16, 2009 0.0835 0.0835 0.0835 0 +0.00(+0.72%)
Jan 15, 2009 0.0832 0.0832 0.0829 0.0829 9,600 -0.01(-6.54%)
Jan 14, 2009 0.0887 0.0887 0.0887 0.0887 4,000 -0.00(-4.11%)
Jan 13, 2009 0.0925 0.0925 0.0925 0.0925 20,000 -0.02(-14.75%)
Jan 12, 2009 0.1089 0.1089 0.1085 0.1085 20,000 -0.01(-11.21%)
Jan 08, 2009 0.1222 0.1222 0.1222 0 +0.02(+24.06%)
Jan 07, 2009 0.0985 0.0985 0.0985 0.0985 24,000 -0.00(-1.50%)
Jan 06, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 05, 2009 0.1184 0.1184 0.1000 0.1000 44,000 -0.02(-13.49%)
Jan 02, 2009 0.1000 0.1156 0.1000 0.1156 25,000 +0.04(+47.64%)
Dec 31, 2008 0.0777 0.0783 0.0777 0.0783 33,000 +0.00(+0.77%)
Dec 30, 2008 0.0790 0.0790 0.0777 0.0777 37,000 +0.01(+7.62%)
Dec 29, 2008 0.0722 0.0722 0.0722 0.0722 5,000 -0.01(-7.08%)
Dec 26, 2008 0.0777 0.0777 0.0777 0.0777 0 +0.00(+0.00%)
Dec 24, 2008 0.0700 0.0777 0.0700 0.0777 59,000 +0.01(+12.45%)
Dec 23, 2008 0.0742 0.0742 0.0691 0.0691 24,000 -0.00(-4.95%)
Dec 19, 2008 0.0727 0.0727 0.0727 0.0727 0 -0.01(-8.09%)
Dec 17, 2008 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Dec 16, 2008 0.0904 0.0947 0.0791 0.0791 27,000 -0.01(-7.92%)
Dec 12, 2008 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Dec 11, 2008 0.0871 0.0871 0.0814 0.0859 16,474 -0.01(-6.12%)
Dec 09, 2008 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Dec 08, 2008 0.0915 0.0915 0.0915 0.0915 2,000 +0.00(+1.78%)
Dec 05, 2008 0.0899 0.0899 0.0899 0.0899 5,411 -0.02(-15.11%)
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.