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 (%)
Dec 31, 2014 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Dec 30, 2014 0.1398 0.1398 0.1380 0.1380 34,200 +0.00(+0.36%)
Dec 29, 2014 0.1180 0.1400 0.1180 0.1375 88,820 -0.01(-9.54%)
Dec 23, 2014 0.1520 0.1520 0.1520 0 +0.02(+11.60%)
Dec 18, 2014 0.1362 0.1362 0.1362 2 +0.00(+2.79%)
Dec 17, 2014 0.1400 0.1400 0.1320 0.1325 247,500 -0.00(-1.85%)
Dec 16, 2014 0.1325 0.1350 30,243 -0.01(-3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.61%)
Dec 09, 2014 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Dec 08, 2014 0.1300 0.1300 0.1300 0.1300 500 +0.00(+1.01%)
Dec 04, 2014 0.1287 0.1287 0.1287 0 -0.01(-8.14%)
Dec 02, 2014 0.1401 0.1401 0.1401 0 +0.00(+2.86%)
Dec 01, 2014 0.1320 0.1362 0.1320 0.1362 100,510 +0.00(+0.89%)
Nov 28, 2014 0.1320 0.1373 0.1320 0.1350 100,100 -0.00(-3.02%)
Nov 26, 2014 0.1392 0.1392 0.1392 0 -0.00(-1.28%)
Nov 24, 2014 0.1410 0.1410 0.1410 0 -0.00(-1.26%)
Nov 17, 2014 0.1428 0.1428 0.1428 0 -0.03(-18.26%)
Nov 14, 2014 0.1720 0.1748 0.1634 0.1747 1,210,250 +0.00(+2.70%)
Nov 12, 2014 0.1701 0.1701 0.1701 0 +0.01(+6.38%)
Nov 10, 2014 0.1599 0.1599 0.1599 0 -0.01(-3.15%)
Nov 06, 2014 0.1651 0.1651 0.1651 0 +0.00(+0.92%)
Nov 05, 2014 0.1610 0.1636 0.1610 0.1636 52,635 +0.00(+2.89%)
Nov 04, 2014 0.1590 0.1590 0.1590 0.1590 985 -0.00(-2.45%)
Nov 03, 2014 0.1660 0.1660 0.1630 0.1630 22,500 -0.00(-1.81%)
Oct 31, 2014 0.1618 0.1660 0.1600 0.1660 34,500 -0.00(-2.35%)
Oct 30, 2014 0.1604 0.1730 0.1560 0.1700 115,500 +0.01(+5.79%)
Oct 29, 2014 0.1669 0.1669 0.1607 0.1607 16,000 +0.01(+7.13%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.78%)
Oct 24, 2014 0.1559 0.1559 0.1559 0 +0.05(+43.03%)
Oct 23, 2014 0.1090 0.1090 0.1090 0.1090 5,000 +0.01(+5.83%)
Oct 22, 2014 0.1030 0.1030 0.1030 0.1030 3,000 -0.03(-23.70%)
Oct 21, 2014 0.1360 0.1360 0.1300 0.1350 5,500 +0.02(+21.62%)
Oct 20, 2014 0.1110 0.1110 0.1110 0.1110 8,160 +0.00(+0.91%)
Oct 17, 2014 0.1080 0.1122 0.1080 0.1100 88,000 +0.00(+3.77%)
Oct 15, 2014 0.1075 0.1075 0.1060 0.1060 2,200 +0.00(+0.00%)
Oct 09, 2014 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Oct 08, 2014 0.1100 0.1100 0.1080 0.1080 6,000 -0.01(-10.00%)
Oct 07, 2014 0.1200 0.1200 0.1200 0.1200 4,000 -0.00(-3.46%)
Oct 03, 2014 0.1243 0.1243 0.1243 0 -0.00(-2.13%)
Oct 02, 2014 0.1270 0.1270 0.1270 0.1270 14,500 -0.00(-2.31%)
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.