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

Aberdeen International Inc (OP: AABVF )

0.0158 -0.0041 (-20.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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 (%)
Mar 19, 2015 0.1071 0.1071 0.1071 0 +0.00(+0.47%)
Mar 13, 2015 0.1066 0.1066 0.1066 0 -0.00(-3.09%)
Mar 12, 2015 0.1030 0.1138 0.1030 0.1100 89,265 +0.00(+0.00%)
Mar 11, 2015 0.1134 0.1134 0.1100 0.1100 18,000 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Mar 09, 2015 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Mar 03, 2015 0.1200 0.1200 0.1200 0 +0.01(+5.91%)
Mar 02, 2015 0.1133 0.1133 0.1133 0.1133 420 -0.00(-0.70%)
Feb 25, 2015 0.1141 0.1141 0.1141 0.1141 200 -0.01(-4.92%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Feb 13, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Feb 12, 2015 0.1260 0.1290 0.1250 0.1290 25,800 +0.00(+3.20%)
Feb 11, 2015 0.1250 0.1270 0.1250 0.1250 56,000 +0.00(+0.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+6.75%)
Feb 06, 2015 0.1171 0.1171 0.1171 0 +0.00(+1.74%)
Feb 05, 2015 0.1110 0.1151 0.1110 0.1151 5,800 -0.00(-1.12%)
Feb 04, 2015 0.1164 0.1164 0.1164 0.1164 351 +0.00(+3.47%)
Feb 03, 2015 0.1125 0.1125 0.1125 0.1125 133,000 -0.02(-12.79%)
Jan 29, 2015 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Jan 28, 2015 0.1230 0.1230 0.1200 0.1200 7,000 -0.00(-2.44%)
Jan 27, 2015 0.1230 0.1230 0.1230 0.1230 9,300 +0.00(+0.00%)
Jan 26, 2015 0.1230 0.1230 0.1230 0.1230 3,000 +0.00(+2.84%)
Jan 23, 2015 0.1200 0.1200 0.1196 0.1196 16,000 +0.01(+10.54%)
Jan 22, 2015 0.1112 0.1112 0.1020 0.1082 21,200 -0.01(-11.53%)
Jan 21, 2015 0.1191 0.1223 0.1101 0.1223 26,840 -0.00(-0.33%)
Jan 20, 2015 0.1227 0.1227 0.1227 0.1227 4,500 +0.00(+2.42%)
Jan 16, 2015 0.1198 0.1198 0.1198 0 -0.00(-3.46%)
Jan 15, 2015 0.1070 0.1241 0.1070 0.1241 28,400 +0.01(+12.82%)
Jan 14, 2015 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-5.17%)
Jan 13, 2015 0.1160 0 -0.01(-4.29%)
Jan 09, 2015 0.1212 0.1212 0.1212 1 +0.00(+0.08%)
Jan 08, 2015 0.1211 0.1211 0.1211 0.1211 4,615 -0.00(-3.89%)
Jan 06, 2015 0.1260 0.1260 0.1260 0 -0.00(-0.40%)
Jan 05, 2015 0.1305 0.1380 0.1265 0.1265 10,385 -0.01(-8.33%)
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%)
Oct 01, 2014 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.80%)
Sep 30, 2014 0.1410 0.1410 0.1410 0.1410 495 +0.01(+8.46%)
Sep 26, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2014 0.1283 0.1300 0.1283 0.1300 19,000 -0.01(-3.70%)
Sep 24, 2014 0.1350 0.1350 0.1350 0.1350 50,000 -0.00(-0.74%)
Sep 23, 2014 0.1350 0.1360 0.1350 0.1360 20,000 -0.00(-2.86%)
Sep 22, 2014 0.1440 0.1500 0.1400 0.1400 105,550 -0.00(-1.75%)
Sep 19, 2014 0.1412 0.1425 0.1412 0.1425 24,400 -0.02(-9.52%)
Sep 18, 2014 0.1510 0.1575 0.1428 0.1575 1,001,300 -0.00(-0.32%)
Sep 16, 2014 0.1580 0.1580 0.1580 0 +0.01(+5.33%)
Sep 15, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.19%)
Sep 12, 2014 0.1450 0.1518 0.1400 0.1518 9,400 +0.00(+0.00%)
Sep 11, 2014 0.1416 0.1564 0.1416 0.1518 43,500 -0.00(-2.50%)
Sep 10, 2014 0.1470 0.1557 0.1470 0.1557 24,500 +0.01(+6.79%)
Sep 08, 2014 0.1458 0.1458 0.1458 0 -0.02(-14.24%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-0.41%)
Aug 29, 2014 0.1707 0.1707 0.1707 0 +0.00(+2.34%)
Aug 26, 2014 0.1668 0.1668 0.1668 0 +0.01(+3.09%)
Aug 25, 2014 0.1561 0.1618 0.1561 0.1618 60,500 -0.00(-0.68%)
Aug 22, 2014 0.1521 0.1521 0.1629 200 +0.01(+7.10%)
Aug 21, 2014 0.1506 0.1521 0.1506 0.1521 4,500 -0.01(-6.11%)
Aug 20, 2014 0.1669 0.1620 0.1620 353,501 -0.01(-4.71%)
Aug 19, 2014 0.1618 0.1700 0.1618 0.1700 9,200 +0.01(+6.18%)
Aug 14, 2014 0.1601 0.1601 0.1601 0 +0.01(+4.57%)
Aug 08, 2014 0.1531 0.1531 0.1531 0 -0.00(-0.26%)
Aug 07, 2014 0.1395 0.1581 0.1395 0.1535 80,000 -0.01(-4.06%)
Aug 06, 2014 0.1535 0.1610 0.1535 0.1600 322,430 +0.01(+7.38%)
Aug 01, 2014 0.1490 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jul 31, 2014 0.1539 0.1560 0.1400 0.1400 586,204 -0.01(-6.67%)
Jul 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
Jul 28, 2014 0.1540 0.1540 0.1460 0.1460 54,400 +0.01(+4.29%)
Jul 24, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1570 0.1570 0.1400 0.1400 19,424 -0.00(-0.78%)
Jul 22, 2014 0.1400 0.1411 0.1400 0.1411 7,900 +0.00(+0.79%)
Jul 21, 2014 0.1400 0.1400 0.1400 0.1400 1,250 -0.02(-14.11%)
Jul 18, 2014 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Jul 17, 2014 0.1630 0.1630 0.1630 0.1630 268 +0.01(+8.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
Jul 11, 2014 0.1500 0.1500 0.1497 0.1497 279,140 -0.00(-0.20%)
Jul 10, 2014 0.1500 0.1523 0.1500 0.1500 32,275 +0.02(+12.36%)
Jul 09, 2014 0.1335 0.1335 0.1335 0.1335 14,997 -0.00(-1.11%)
Jul 08, 2014 0.1510 0.1510 0.1308 0.1350 20,000 +0.00(+3.29%)
Jul 07, 2014 0.1500 0.1500 0.1307 0.1307 56,250 -0.00(-0.53%)
Jul 03, 2014 0.1314 0.1314 0.1314 0 -0.01(-6.61%)
Jul 02, 2014 0.1420 0.1420 0.1407 0.1407 7,500 +0.01(+5.79%)
Jul 01, 2014 0.1330 0.1330 0.1330 0.1330 2,000 +0.00(+1.60%)
Jun 27, 2014 0.1309 0.1309 0.1309 0 -0.01(-5.83%)
Jun 24, 2014 0.1390 0.1390 0.1390 0 -0.00(-3.47%)
Jun 20, 2014 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jun 19, 2014 0.1440 0.1500 0.1400 0.1500 96,000 +0.01(+10.05%)
Jun 18, 2014 0.1310 0.1367 0.1310 0.1363 77,415 +0.01(+6.90%)
Jun 17, 2014 0.1275 0.1275 0.1275 0.1275 15,000 +0.01(+6.25%)
Jun 16, 2014 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+2.92%)
Jun 13, 2014 0.1166 0.1166 0.1166 0.1166 1,000 -0.01(-10.31%)
Jun 11, 2014 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Jun 10, 2014 0.1067 0.1210 0.1067 0.1210 30,000 +0.01(+9.01%)
Jun 05, 2014 0.1110 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 15,700 +0.00(+3.32%)
Jun 03, 2014 0.1113 0.1113 0.1113 0.1113 2,750 -0.01(-7.25%)
Jun 02, 2014 0.1200 0.1200 0.1200 0.1200 2,900 +0.01(+6.19%)
May 30, 2014 0.1130 0.1130 0.1130 0.1130 35,000 +0.00(+0.98%)
May 27, 2014 0.1119 0.1119 0.1119 0 -0.01(-6.75%)
May 23, 2014 0.1200 0.1200 0.1200 0 -0.00(-3.92%)
May 21, 2014 0.1249 0.1249 0.1249 0.1249 0 +0.01(+11.52%)
May 20, 2014 0.1120 0.1120 0.1120 0.1120 7,500 -0.00(-1.93%)
May 19, 2014 0.1142 0.1142 0.1142 0.1142 6,650 +0.00(+3.82%)
May 16, 2014 0.1100 0.1126 0.1100 0.1100 45,000 -0.00(-3.51%)
May 15, 2014 0.1068 0.1145 0.1068 0.1140 34,500 -0.01(-6.40%)
May 14, 2014 0.1218 0.1218 0.1218 0.1218 4,560 +0.02(+16.11%)
May 13, 2014 0.1049 0.1049 0.1049 0.1049 1,500 -0.00(-4.29%)
May 09, 2014 0.1096 0.1096 0.1096 0 +0.00(+0.00%)
May 07, 2014 0.1096 0.1096 0.1096 0 -0.01(-8.67%)
May 05, 2014 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
May 02, 2014 0.1230 0.1230 0.1230 0.1230 10,000 +0.01(+4.24%)
Apr 25, 2014 0.1180 0.1180 0.1180 0.1180 0 +0.00(+0.60%)
Apr 24, 2014 0.1173 0.1173 0.1173 0.1173 2,000 -0.00(-2.66%)
Apr 17, 2014 0.1205 0.1205 0.1205 0 +0.00(+0.84%)
Apr 16, 2014 0.1170 0.1195 0.1170 0.1195 1,400 -0.01(-4.17%)
Apr 11, 2014 0.1247 0.1247 0.1247 0 +0.00(+1.38%)
Apr 10, 2014 0.1290 0.1290 0.1230 0.1230 12,000 +0.01(+6.68%)
Apr 07, 2014 0.1153 0.1153 0.1153 0 -0.01(-11.31%)
Apr 04, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Apr 03, 2014 0.1280 0.1320 0.1260 0.1320 13,000 +0.01(+9.09%)
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.