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 30, 2011 0.5170 0.6165 0.5140 0.6130 23,720 +0.08(+15.01%)
Dec 29, 2011 0.5520 0.5640 0.5200 0.5330 157,510 -0.03(-4.82%)
Dec 28, 2011 0.5542 0.5700 0.5542 0.5600 14,566 +0.00(+0.00%)
Dec 27, 2011 0.5800 0.5800 0.5600 0.5600 4,820 -0.01(-2.44%)
Dec 23, 2011 0.5751 0.5751 0.5630 0.5740 31,437 +0.00(+0.70%)
Dec 21, 2011 0.5700 0.5700 0.5700 0.5700 14,625 -0.01(-1.72%)
Dec 20, 2011 0.5786 0.5800 0.5700 0.5800 63,100 +0.01(+0.87%)
Dec 19, 2011 0.5700 0.5840 0.5700 0.5750 41,100 -0.03(-4.33%)
Dec 16, 2011 0.6120 0.6140 0.5920 0.6010 16,000 +0.01(+1.86%)
Dec 15, 2011 0.6140 0.6140 0.5900 0.5900 4,800 -0.00(-0.52%)
Dec 14, 2011 0.5900 0.5931 0.5820 0.5931 17,335 -0.02(-2.75%)
Dec 13, 2011 0.6150 0.6150 0.6030 0.6099 43,418 -0.00(-0.02%)
Dec 12, 2011 0.6290 0.6300 0.6061 0.6100 12,900 -0.02(-3.48%)
Dec 09, 2011 0.6320 0.6320 0.6320 0.6320 1,500 +0.01(+0.86%)
Dec 08, 2011 0.6380 0.6476 0.6266 0.6266 11,365 -0.02(-3.60%)
Dec 07, 2011 0.6400 0.6500 0.6400 0.6500 14,500 +0.04(+6.91%)
Dec 06, 2011 0.6080 0.6080 0.6080 0.6080 1,370 -0.01(-0.82%)
Dec 05, 2011 0.6454 0.6454 0.6035 0.6130 38,201 -0.02(-2.70%)
Dec 02, 2011 0.6160 0.6500 0.6160 0.6300 67,609 +0.03(+5.55%)
Dec 01, 2011 0.6125 0.6125 0.5969 0.5969 16,500 -0.02(-2.47%)
Nov 30, 2011 0.6050 0.6170 0.6050 0.6120 7,500 +0.01(+1.49%)
Nov 29, 2011 0.5880 0.6030 0.5880 0.6030 24,500 +0.00(+0.52%)
Nov 28, 2011 0.5800 0.6100 0.5760 0.5999 92,510 +0.00(+0.49%)
Nov 25, 2011 0.6155 0.6155 0.5772 0.5970 6,725 +0.01(+1.79%)
Nov 23, 2011 0.5894 0.5894 0.5800 0.5865 17,800 -0.01(-2.25%)
Nov 22, 2011 0.5820 0.6055 0.5820 0.6000 34,300 -0.02(-2.90%)
Nov 21, 2011 0.6092 0.6179 0.5845 0.6179 20,820 +0.00(+0.23%)
Nov 18, 2011 0.6020 0.6292 0.5920 0.6165 49,019 +0.02(+3.13%)
Nov 17, 2011 0.6285 0.6285 0.5978 0.5978 65,859 -0.05(-7.82%)
Nov 16, 2011 0.6500 0.6567 0.6349 0.6485 34,100 -0.00(-0.25%)
Nov 15, 2011 0.6303 0.6598 0.6303 0.6501 67,512 -0.01(-1.81%)
Nov 14, 2011 0.6617 0.6623 0.6420 0.6621 27,000 -0.00(-0.41%)
Nov 11, 2011 0.6520 0.6656 0.6500 0.6648 28,800 +0.01(+1.99%)
Nov 10, 2011 0.6490 0.6518 0.6400 0.6518 19,794 +0.02(+3.58%)
Nov 09, 2011 0.6427 0.6610 0.5970 0.6293 62,350 -0.04(-5.60%)
Nov 08, 2011 0.6770 0.6934 0.6470 0.6666 45,917 -0.02(-2.56%)
Nov 07, 2011 0.6713 0.6940 0.6420 0.6841 39,138 +0.01(+1.20%)
Nov 04, 2011 0.6720 0.6800 0.6430 0.6760 15,083 -0.02(-3.47%)
Nov 03, 2011 0.6900 0.7003 0.6900 0.7003 33,775 +0.03(+4.52%)
Nov 02, 2011 0.6770 0.6770 0.6700 0.6700 5,300 +0.00(+0.00%)
Nov 01, 2011 0.6550 0.6700 0.6420 0.6700 74,130 +0.02(+3.72%)
Oct 31, 2011 0.6685 0.6685 0.6460 0.6460 63,300 -0.03(-4.90%)
Oct 28, 2011 0.6850 0.6973 0.6793 0.6793 13,500 -0.00(-0.10%)
Oct 27, 2011 0.6754 0.6800 0.6600 0.6800 21,370 +0.04(+6.08%)
Oct 26, 2011 0.6500 0.6695 0.6400 0.6410 43,292 -0.01(-1.84%)
Oct 25, 2011 0.6240 0.6530 0.6179 0.6530 15,937 +0.00(+0.25%)
Oct 24, 2011 0.6514 0.6514 0.6514 0.6514 1,500 +0.03(+5.40%)
Oct 21, 2011 0.6373 0.6373 0.6180 0.6180 4,682 +0.01(+1.63%)
Oct 20, 2011 0.6210 0.6210 0.5630 0.6081 10,164 -0.01(-2.08%)
Oct 19, 2011 0.6163 0.6210 0.6163 0.6210 5,000 -0.02(-2.82%)
Oct 18, 2011 0.6300 0.6425 0.6300 0.6390 16,600 +0.00(+0.02%)
Oct 17, 2011 0.6820 0.6820 0.6110 0.6389 37,650 -0.05(-6.81%)
Oct 14, 2011 0.6850 0.6870 0.6655 0.6856 52,500 +0.04(+6.58%)
Oct 13, 2011 0.6803 0.7083 0.6400 0.6433 78,043 -0.09(-11.99%)
Oct 12, 2011 0.7130 0.7419 0.7043 0.7309 46,768 +0.02(+3.05%)
Oct 11, 2011 0.6430 0.7093 0.6430 0.7093 40,500 +0.08(+12.59%)
Oct 10, 2011 0.6000 0.6300 0.6000 0.6300 11,790 +0.03(+5.00%)
Oct 07, 2011 0.6370 0.6470 0.5915 0.6000 63,734 -0.01(-1.64%)
Oct 06, 2011 0.6260 0.6260 0.6040 0.6100 83,050 +0.01(+2.49%)
Oct 05, 2011 0.5941 0.6120 0.5941 0.5952 9,498 +0.05(+8.42%)
Oct 04, 2011 0.6000 0.6000 0.5200 0.5490 133,783 -0.05(-8.50%)
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.