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 UNCHANGED
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 (%)
Feb 26, 2021 0.2875 0.2875 0.2360 0.2513 50,500 -0.05(-16.73%)
Feb 25, 2021 0.2848 0.3049 0.2543 0.3018 50,774 +0.00(+1.38%)
Feb 24, 2021 0.3184 0.3200 0.2942 0.2977 95,347 -0.02(-6.97%)
Feb 23, 2021 0.3300 0.3425 0.2812 0.3200 87,008 -0.00(-0.28%)
Feb 22, 2021 0.2849 0.3408 0.2750 0.3209 122,107 +0.04(+15.89%)
Feb 19, 2021 0.3219 0.3300 0.2769 0.2769 44,100 -0.04(-12.92%)
Feb 18, 2021 0.2040 0.3249 0.2040 0.3180 268,817 +0.10(+44.55%)
Feb 17, 2021 0.2313 0.2315 0.2042 0.2200 77,208 +0.01(+2.80%)
Feb 16, 2021 0.1770 0.2247 0.1655 0.2140 82,339 +0.05(+33.75%)
Feb 12, 2021 0.1763 0.1942 0.1600 0.1600 58,100 -0.02(-9.09%)
Feb 11, 2021 0.2169 0.2169 0.1723 0.1760 149,254 -0.02(-9.23%)
Feb 10, 2021 0.2000 0.2106 0.1831 0.1939 60,102 -0.02(-8.06%)
Feb 09, 2021 0.2086 0.2190 0.1922 0.2109 91,223 -0.01(-2.77%)
Feb 08, 2021 0.2400 0.2400 0.2029 0.2169 67,131 -0.01(-5.24%)
Feb 05, 2021 0.2100 0.2351 0.2077 0.2289 179,900 +0.02(+10.21%)
Feb 04, 2021 0.2150 0.2150 0.1942 0.2077 159,117 -0.01(-4.72%)
Feb 03, 2021 0.1950 0.2217 0.1591 0.2180 143,164 +0.00(+1.44%)
Feb 02, 2021 0.1420 0.2221 0.1400 0.2149 210,484 +0.07(+53.50%)
Feb 01, 2021 0.1464 0.1489 0.1400 0.1400 77,600 +0.01(+11.91%)
Jan 29, 2021 0.1251 0.1251 0.1251 10 +0.00(+0.00%)
Jan 28, 2021 0.1205 0.1251 0.1205 0.1251 13,402 +0.00(+0.64%)
Jan 27, 2021 0.1275 0.1275 0.1240 0.1243 94,290 -0.01(-9.53%)
Jan 26, 2021 0.1352 0.1374 0.1352 0.1374 4,955 -0.00(-1.79%)
Jan 25, 2021 0.1399 0.1399 0.1399 0.1399 20,007 -0.00(-1.13%)
Jan 22, 2021 0.1355 0.1514 0.1340 0.1415 6,700 -0.01(-5.67%)
Jan 21, 2021 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+3.45%)
Jan 20, 2021 0.1400 0.1450 0.1400 0.1450 8,100 +0.00(+3.57%)
Jan 19, 2021 0.1369 0.1429 0.1329 0.1400 29,481 -0.00(-0.99%)
Jan 15, 2021 0.1460 0.1475 0.1326 0.1414 116,900 -0.01(-3.74%)
Jan 14, 2021 0.1100 0.1469 0.1100 0.1469 232,900 +0.03(+30.23%)
Jan 13, 2021 0.1109 0.1128 0.1109 0.1128 1,520 +0.00(+0.53%)
Jan 12, 2021 0.1136 0.1136 0.1122 0.1122 13,730 -0.01(-6.50%)
Jan 11, 2021 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Jan 08, 2021 0.1030 0.1106 0.1029 0.1100 30,200 +0.02(+18.41%)
Jan 07, 2021 0.0929 0.0929 0.0929 0.0929 6,000 +0.00(+0.43%)
Jan 06, 2021 0.0992 0.0992 0.0925 0.0925 1,226 -0.01(-9.31%)
Jan 05, 2021 0.1025 0.1030 0.1020 0.1020 68,000 +0.01(+14.74%)
Jan 04, 2021 0.1197 0.1197 0.0889 0.0889 197,068 -0.02(-21.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 138,500 +0.02(+21.31%)
Dec 30, 2020 0.0957 0.1018 0.0925 0.0929 138,500 +0.02(+24.03%)
Dec 28, 2020 0.0749 0.0749 0.0749 0 -0.01(-10.62%)
Dec 24, 2020 0.0805 0.0842 0.0800 0.0838 10,800 +0.00(+0.24%)
Dec 23, 2020 0.0701 0.0836 0.0700 0.0836 94,123 +0.01(+16.11%)
Dec 22, 2020 0.0617 0.0784 0.0617 0.0720 79,431 +0.01(+14.29%)
Dec 21, 2020 0.0548 0.0650 0.0548 0.0630 71,000 +0.01(+15.81%)
Dec 18, 2020 0.0544 0.0544 0.0544 0.0544 6,000 +0.00(+0.74%)
Dec 17, 2020 0.0550 0.0550 0.0475 0.0540 54,620 +0.01(+16.38%)
Dec 16, 2020 0.0415 0.0464 0.0415 0.0464 21,000 +0.01(+26.09%)
Dec 15, 2020 0.0364 0.0368 0.0364 0.0368 6,000 -0.01(-20.52%)
Dec 14, 2020 0.0463 0.0463 0.0463 80 +0.00(+0.00%)
Dec 11, 2020 0.0463 0.0463 0.0463 0.0463 1,000 -0.00(-3.94%)
Dec 08, 2020 0.0482 0.0482 0.0482 0 +0.01(+24.55%)
Dec 07, 2020 0.0330 0.0387 0.0330 0.0387 45,800 +0.00(+5.45%)
Dec 04, 2020 0.0367 0.0367 0.0367 0.0367 1,000 -0.00(-9.83%)
Dec 03, 2020 0.0407 0.0407 0.0407 0.0407 100 -0.00(-3.10%)
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.