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 30, 2012 0.5085 0.5500 0.5085 0.5500 26,163 +0.06(+11.11%)
Mar 29, 2012 0.4780 0.5090 0.4780 0.4950 21,266 +0.00(+0.00%)
Mar 28, 2012 0.4972 0.4989 0.4900 0.4950 29,000 -0.03(-4.81%)
Mar 27, 2012 0.5170 0.5200 0.4910 0.5200 126,757 -0.02(-3.70%)
Mar 26, 2012 0.5390 0.5490 0.5080 0.5400 60,400 -0.00(-0.83%)
Mar 23, 2012 0.5550 0.5550 0.5445 0.5445 49,950 -0.01(-1.89%)
Mar 22, 2012 0.5550 0.5550 0.5550 0.5550 5,000 +0.00(+0.80%)
Mar 21, 2012 0.5700 0.5700 0.5506 0.5506 13,000 -0.00(-0.43%)
Mar 20, 2012 0.5480 0.5530 0.5480 0.5530 12,500 +0.00(+0.36%)
Mar 19, 2012 0.5710 0.5710 0.5510 0.5510 25,950 -0.02(-3.50%)
Mar 16, 2012 0.5789 0.5789 0.5590 0.5710 57,300 -0.01(-1.36%)
Mar 15, 2012 0.5789 0.5789 0.5789 0.5789 11,500 +0.02(+3.75%)
Mar 14, 2012 0.5590 0.5590 0.5580 0.5580 22,830 -0.04(-7.00%)
Mar 13, 2012 0.5790 0.6000 0.5790 0.6000 1,715 -0.01(-1.64%)
Mar 12, 2012 0.6000 0.6100 0.6000 0.6100 2,500 +0.01(+1.92%)
Mar 09, 2012 0.5820 0.5985 0.5800 0.5985 15,500 +0.01(+1.72%)
Mar 07, 2012 0.5884 0.5884 0.5884 4,500 +0.01(+2.33%)
Mar 06, 2012 0.5800 0.5800 0.5600 0.5750 37,000 -0.03(-4.17%)
Mar 05, 2012 0.5960 0.6050 0.5855 0.6000 48,200 -0.02(-3.23%)
Mar 02, 2012 0.6020 0.6200 0.6020 0.6200 34,400 +0.03(+4.38%)
Mar 01, 2012 0.6030 0.6030 0.5920 0.5940 43,293 +0.00(+0.51%)
Feb 29, 2012 0.6155 0.6200 0.5910 0.5910 87,800 -0.02(-2.97%)
Feb 28, 2012 0.6200 0.6200 0.6091 0.6091 58,500 -0.01(-1.28%)
Feb 27, 2012 0.6150 0.6250 0.6100 0.6170 37,600 +0.01(+2.15%)
Feb 24, 2012 0.6243 0.6270 0.6040 0.6040 27,100 -0.02(-3.36%)
Feb 23, 2012 0.6100 0.6250 0.6100 0.6250 79,130 +0.04(+5.93%)
Feb 22, 2012 0.5960 0.6069 0.5867 0.5900 71,000 -0.01(-1.01%)
Feb 21, 2012 0.6000 0.6000 0.5800 0.5960 201,710 +0.01(+1.36%)
Feb 16, 2012 0.5880 0.5880 0.5880 24,727 -0.02(-3.61%)
Feb 15, 2012 0.5960 0.6100 0.5960 0.6100 4,500 +0.00(+0.00%)
Feb 14, 2012 0.6100 0.6100 0.6100 0.6100 7,000 +0.02(+3.39%)
Feb 13, 2012 0.6130 0.6130 0.5834 0.5900 11,000 -0.01(-0.84%)
Feb 10, 2012 0.5930 0.6000 0.5930 0.5950 26,100 -0.01(-0.83%)
Feb 09, 2012 0.6000 0.6000 0.6000 0.6000 10,324 -0.00(-0.45%)
Feb 08, 2012 0.6080 0.6100 0.6001 0.6027 29,519 -0.01(-1.21%)
Feb 07, 2012 0.6180 0.6180 0.6101 0.6101 4,260 +0.01(+1.68%)
Feb 06, 2012 0.6170 0.6270 0.6000 0.6000 37,600 -0.01(-1.66%)
Feb 03, 2012 0.6170 0.6360 0.6070 0.6101 63,632 -0.00(-0.80%)
Feb 02, 2012 0.6270 0.6270 0.6000 0.6150 38,000 -0.01(-1.76%)
Feb 01, 2012 0.6049 0.6260 0.6049 0.6260 10,000 +0.03(+5.74%)
Jan 31, 2012 0.6070 0.6070 0.5910 0.5920 26,500 +0.01(+1.32%)
Jan 30, 2012 0.5910 0.6020 0.5843 0.5843 23,300 -0.02(-2.60%)
Jan 27, 2012 0.5830 0.5999 0.5830 0.5999 8,825 +0.01(+1.42%)
Jan 26, 2012 0.6000 0.6000 0.5830 0.5915 35,550 +0.01(+1.81%)
Jan 25, 2012 0.5670 0.5810 0.5670 0.5810 10,500 +0.00(+0.10%)
Jan 24, 2012 0.5787 0.5900 0.5760 0.5804 65,000 +0.00(+0.07%)
Jan 23, 2012 0.5900 0.5900 0.5690 0.5800 35,050 -0.01(-1.23%)
Jan 20, 2012 0.5660 0.5872 0.5660 0.5872 12,097 -0.01(-1.56%)
Jan 19, 2012 0.5811 0.5965 0.5711 0.5965 119,100 -0.00(-0.58%)
Jan 18, 2012 0.5850 0.6000 0.5850 0.6000 6,950 +0.01(+0.84%)
Jan 17, 2012 0.5884 0.5950 0.5860 0.5950 6,120 +0.03(+6.06%)
Jan 13, 2012 0.5718 0.5720 0.5610 0.5610 27,633 -0.02(-3.72%)
Jan 12, 2012 0.5700 0.5827 0.5652 0.5827 54,385 +0.01(+2.23%)
Jan 11, 2012 0.5715 0.5715 0.5600 0.5700 5,034 -0.00(-0.52%)
Jan 10, 2012 0.5760 0.5760 0.5725 0.5730 20,000 +0.01(+1.85%)
Jan 09, 2012 0.5880 0.5880 0.5626 0.5626 6,400 -0.03(-4.32%)
Jan 06, 2012 0.5896 0.5896 0.5880 0.5880 16,900 -0.01(-0.84%)
Jan 05, 2012 0.6100 0.6100 0.5915 0.5930 20,000 -0.02(-2.79%)
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.