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
Streaming Delayed 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 (%)
Mar 31, 2011 0.8820 0.9320 0.8600 0.8721 49,880 +0.02(+2.66%)
Mar 30, 2011 0.8495 0.8495 0.8495 0.8495 97,645 -0.07(-7.49%)
Mar 29, 2011 0.9274 0.9274 0.9060 0.9183 37,400 +0.00(+0.03%)
Mar 28, 2011 0.9585 0.9678 0.8983 0.9180 14,886 -0.04(-4.42%)
Mar 25, 2011 0.9800 0.9800 0.9501 0.9605 18,780 -0.01(-0.77%)
Mar 24, 2011 0.9600 0.9781 0.9250 0.9680 52,600 +0.06(+6.15%)
Mar 23, 2011 0.8890 0.9240 0.8818 0.9119 26,900 +0.03(+3.00%)
Mar 22, 2011 0.9000 0.9150 0.8800 0.8853 76,000 -0.01(-1.63%)
Mar 21, 2011 0.9100 0.9100 0.9000 0.9000 33,600 +0.04(+4.65%)
Mar 18, 2011 0.8907 0.9100 0.8600 0.8600 86,330 -0.01(-0.92%)
Mar 17, 2011 0.8747 0.8800 0.8445 0.8680 64,000 +0.02(+2.12%)
Mar 16, 2011 0.8860 0.8951 0.8500 0.8500 42,900 +0.00(+0.00%)
Mar 15, 2011 0.8340 0.8500 0.7900 0.8500 312,688 -0.04(-4.13%)
Mar 14, 2011 0.9293 0.9293 0.8866 0.8866 36,790 -0.04(-4.67%)
Mar 11, 2011 0.8720 0.9300 0.8426 0.9300 106,000 +0.05(+6.13%)
Mar 10, 2011 0.9390 0.9509 0.8450 0.8763 391,450 -0.09(-9.24%)
Mar 09, 2011 0.9756 0.9870 0.9655 0.9655 31,500 -0.02(-1.78%)
Mar 08, 2011 0.9820 1.004 0.9704 0.9830 120,520 -0.02(-1.70%)
Mar 07, 2011 0.9830 1.011 0.9830 1.000 60,962 +0.01(+1.51%)
Mar 04, 2011 0.9709 1.008 0.9690 0.9851 70,510 +0.01(+1.37%)
Mar 03, 2011 0.9607 0.9718 0.9600 0.9718 36,465 -0.02(-1.90%)
Mar 02, 2011 0.9820 0.9950 0.9500 0.9906 94,233 -0.01(-0.94%)
Mar 01, 2011 0.9930 1.010 0.9590 1.000 52,513 +0.02(+2.05%)
Feb 28, 2011 0.9800 1.001 0.9760 0.9799 18,500 -0.01(-1.12%)
Feb 25, 2011 0.9113 0.9910 0.9060 0.9910 34,650 +0.08(+8.85%)
Feb 24, 2011 0.9220 0.9394 0.9076 0.9104 73,665 -0.02(-2.63%)
Feb 23, 2011 0.9100 0.9350 0.8705 0.9350 244,688 -0.01(-1.58%)
Feb 22, 2011 1.036 1.040 0.9100 0.9500 360,895 -0.06(-6.40%)
Feb 18, 2011 1.020 1.020 0.9926 1.015 59,930 -0.01(-0.54%)
Feb 17, 2011 1.030 1.040 1.010 1.020 134,900 -0.01(-0.92%)
Feb 16, 2011 0.9770 1.030 0.9680 1.030 259,281 +0.08(+8.96%)
Feb 15, 2011 0.9070 0.9460 0.9070 0.9453 52,915 +0.05(+5.03%)
Feb 14, 2011 0.9045 0.9069 0.8956 0.9000 34,450 +0.01(+1.47%)
Feb 11, 2011 0.8490 0.8973 0.8490 0.8870 64,950 +0.04(+4.77%)
Feb 10, 2011 0.8200 0.8600 0.8200 0.8466 33,000 -0.02(-2.05%)
Feb 09, 2011 0.8300 0.8710 0.8300 0.8643 61,494 +0.04(+5.40%)
Feb 08, 2011 0.8230 0.8288 0.8107 0.8200 50,864 +0.01(+0.74%)
Feb 07, 2011 0.7730 0.8160 0.7730 0.8140 140,262 +0.04(+5.30%)
Feb 04, 2011 0.7870 0.7950 0.7730 0.7730 105,135 -0.01(-1.28%)
Feb 03, 2011 0.7500 0.7850 0.7312 0.7830 102,700 +0.03(+4.40%)
Feb 02, 2011 0.7130 0.7500 0.7020 0.7500 43,200 +0.02(+2.74%)
Feb 01, 2011 0.7430 0.7430 0.7231 0.7300 44,800 +0.02(+2.38%)
Jan 31, 2011 0.7238 0.7420 0.7130 0.7130 16,600 -0.01(-1.55%)
Jan 28, 2011 0.6986 0.7260 0.6801 0.7242 60,300 +0.02(+2.36%)
Jan 27, 2011 0.7202 0.7202 0.7075 0.7075 87,900 -0.02(-2.95%)
Jan 26, 2011 0.6790 0.7290 0.6700 0.7290 91,795 +0.04(+6.11%)
Jan 25, 2011 0.7000 0.7000 0.6681 0.6870 153,500 -0.03(-4.45%)
Jan 24, 2011 0.7288 0.7381 0.7091 0.7190 60,590 -0.01(-1.51%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7300 79,852 +0.00(+0.37%)
Jan 20, 2011 0.7330 0.7330 0.7000 0.7273 220,950 -0.03(-3.92%)
Jan 19, 2011 0.7820 0.7820 0.7380 0.7570 294,090 -0.02(-2.32%)
Jan 18, 2011 0.7520 0.7830 0.7520 0.7750 37,751 +0.04(+5.51%)
Jan 14, 2011 0.7606 0.7606 0.7120 0.7345 136,350 -0.03(-3.89%)
Jan 13, 2011 0.7830 0.7960 0.7642 0.7642 25,631 -0.02(-2.65%)
Jan 12, 2011 0.7570 0.7852 0.7535 0.7850 46,450 +0.02(+1.95%)
Jan 11, 2011 0.7710 0.7824 0.7700 0.7700 25,160 +0.01(+1.18%)
Jan 10, 2011 0.7370 0.7620 0.7370 0.7610 175,577 +0.01(+1.53%)
Jan 07, 2011 0.7400 0.7587 0.7309 0.7495 55,775 +0.02(+3.24%)
Jan 06, 2011 0.7600 0.7700 0.7260 0.7260 200,407 -0.04(-5.51%)
Jan 05, 2011 0.7870 0.7870 0.7570 0.7683 94,622 -0.04(-4.69%)
Jan 04, 2011 0.8081 0.8081 0.7576 0.8061 375,700 -0.01(-1.70%)
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.