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 (%)
Feb 28, 2014 0.1406 0.1406 0.1406 0.1406 0 +0.01(+4.15%)
Feb 24, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2014 0.1400 0.1420 0.1350 0.1350 99,500 -0.01(-5.66%)
Feb 19, 2014 0.1431 0.1431 0.1431 0.1431 6,850 +0.01(+6.00%)
Feb 18, 2014 0.1391 0.1450 0.1350 0.1350 197,082 -0.00(-0.07%)
Feb 14, 2014 0.1351 0.1351 0.1351 0 +0.02(+12.58%)
Feb 13, 2014 0.1200 0.1200 0.1200 0.1200 980 +0.00(+3.45%)
Feb 12, 2014 0.1160 0.1160 0.1160 0.1160 1,700 -0.01(-7.20%)
Feb 11, 2014 0.1300 0.1330 0.1240 0.1250 24,000 +0.00(+2.46%)
Feb 10, 2014 0.1300 0.1300 0.1220 0.1220 50,500 -0.01(-4.61%)
Feb 07, 2014 0.1150 0.1279 0.1150 0.1279 0 +0.01(+11.22%)
Feb 06, 2014 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-5.66%)
Feb 05, 2014 0.1200 0.1219 0.1200 0.1219 48,000 +0.01(+5.91%)
Feb 04, 2014 0.1150 0.1151 0.1150 0.1151 40,000 +0.00(+0.09%)
Feb 03, 2014 0.1245 0.1245 0.1150 0.1150 113,775 -0.00(-4.17%)
Jan 31, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+7.62%)
Jan 28, 2014 0.1115 0.1115 0.1115 0 -0.01(-7.32%)
Jan 27, 2014 0.1222 0.1222 0.1203 0.1203 12,000 +0.00(+1.09%)
Jan 24, 2014 0.1151 0.1190 0.1151 0.1190 0 +0.01(+6.25%)
Jan 23, 2014 0.1200 0.1200 0.1120 0.1120 7,700 -0.01(-6.67%)
Jan 22, 2014 0.1200 0.1200 0.1197 0.1200 4,000 +0.00(+3.54%)
Jan 16, 2014 0.1159 0.1159 0.1159 0.1159 0 -0.01(-6.61%)
Jan 14, 2014 0.1241 0.1241 0.1241 0.1241 0 +0.01(+10.80%)
Jan 13, 2014 0.1275 0.1275 0.1120 0.1120 2,594 -0.01(-6.67%)
Jan 10, 2014 0.1100 0.1200 0.1100 0.1200 85,000 +0.01(+10.09%)
Jan 09, 2014 0.1082 0.1090 0.1082 0.1090 12,500 +0.00(+1.40%)
Jan 07, 2014 0.1075 0.1075 0.1075 0 -0.02(-12.53%)
Jan 06, 2014 0.1200 0.1229 0.1200 0.1229 3,166 +0.00(+2.50%)
Jan 03, 2014 0.1199 0.1199 0.1199 0.1199 19,000 +0.00(+0.08%)
Jan 02, 2014 0.1020 0.1198 0.1020 0.1198 16,525 +0.01(+14.20%)
Dec 31, 2013 0.1049 0.1049 0.1049 0 -0.01(-4.64%)
Dec 30, 2013 0.1020 0.1104 0.1020 0.1100 60,825 +0.01(+5.77%)
Dec 27, 2013 0.1000 0.1099 0.1000 0.1040 22,200 +0.01(+7.22%)
Dec 26, 2013 0.1100 0.1100 0.0970 0.0970 79,499 -0.01(-12.30%)
Dec 24, 2013 0.1106 0.1106 0.1106 0.1106 2,500 +0.00(+0.55%)
Dec 23, 2013 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+10.22%)
Dec 20, 2013 0.0994 0.1009 0.0951 0.0998 0 +0.00(+2.89%)
Dec 19, 2013 0.1006 0.1006 0.0970 0.0970 10,000 -0.01(-5.73%)
Dec 18, 2013 0.1125 0.1125 0.1029 0.1029 20,600 -0.01(-8.53%)
Dec 17, 2013 0.1010 0.1125 0.1010 0.1125 29,000 +0.02(+18.30%)
Dec 16, 2013 0.0951 0.1009 0.0951 0.0951 200 -0.01(-5.65%)
Dec 13, 2013 0.1008 0.1008 0.1008 0.1008 0 +0.01(+5.55%)
Dec 12, 2013 0.1000 0.1012 0.0955 0.0955 40,350 -0.01(-12.39%)
Dec 11, 2013 0.0986 0.1090 0.0986 0.1090 7,500 -0.00(-3.80%)
Dec 10, 2013 0.1040 0.1133 0.1040 0.1133 12,500 +0.00(+1.71%)
Dec 09, 2013 0.1025 0.1114 0.1025 0.1114 65,000 +0.00(+0.45%)
Dec 06, 2013 0.1000 0.1109 0.1000 0.1109 25,800 +0.01(+12.02%)
Dec 05, 2013 0.0959 0.0990 0.0959 0.0990 16,000 +0.00(+3.23%)
Dec 04, 2013 0.1005 0.1005 0.0959 0.0959 3,500 -0.00(-4.58%)
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.