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 (%)
Apr 30, 2010 0.4350 0.4527 0.4280 0.4300 14,400 +0.01(+1.65%)
Apr 29, 2010 0.4230 0.4230 0.4230 0.4230 1,300 -0.01(-2.76%)
Apr 28, 2010 0.4196 0.4350 0.4196 0.4350 19,000 +0.01(+2.35%)
Apr 27, 2010 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-2.30%)
Apr 26, 2010 0.4145 0.4350 0.4145 0.4350 11,973 +0.01(+2.35%)
Apr 23, 2010 0.4340 0.4350 0.4250 0.4250 17,000 -0.01(-1.16%)
Apr 22, 2010 0.4300 0.4400 0.4300 0.4300 27,000 -0.01(-1.38%)
Apr 21, 2010 0.4365 0.4365 0.4360 0.4360 15,500 +0.00(+0.00%)
Apr 20, 2010 0.4400 0.4400 0.4360 0.4360 11,000 +0.01(+2.59%)
Apr 19, 2010 0.4351 0.4351 0.4250 0.4250 6,000 -0.01(-2.30%)
Apr 16, 2010 0.4290 0.4350 0.4290 0.4350 13,000 -0.01(-3.03%)
Apr 15, 2010 0.4356 0.4486 0.4356 0.4486 65,400 +0.02(+5.45%)
Apr 14, 2010 0.4250 0.4258 0.4250 0.4254 139,800 -0.01(-2.21%)
Apr 13, 2010 0.4250 0.4350 0.4204 0.4350 23,520 +0.01(+1.64%)
Apr 12, 2010 0.4480 0.4480 0.4280 0.4280 29,000 -0.01(-3.34%)
Apr 09, 2010 0.4280 0.4428 0.4280 0.4428 7,575 +0.03(+7.22%)
Apr 08, 2010 0.4260 0.4260 0.4130 0.4130 6,999 -0.02(-3.95%)
Apr 07, 2010 0.4250 0.4395 0.4250 0.4300 67,600 +0.01(+1.18%)
Apr 06, 2010 0.4300 0.4300 0.4198 0.4250 29,995 -0.00(-0.96%)
Apr 05, 2010 0.4380 0.4380 0.4080 0.4291 52,290 +0.02(+4.40%)
Apr 01, 2010 0.4110 0.4110 0.4110 0 -0.01(-1.84%)
Mar 31, 2010 0.4092 0.4187 0.3990 0.4187 51,684 +0.02(+4.15%)
Mar 30, 2010 0.4150 0.4150 0.4020 0.4020 5,500 -0.02(-3.83%)
Mar 29, 2010 0.4150 0.4180 0.3970 0.4180 18,400 +0.03(+7.18%)
Mar 26, 2010 0.3900 0.3900 0.3830 0.3900 210,250 -0.01(-2.50%)
Mar 25, 2010 0.4100 0.4100 0.4000 0.4000 351,800 -0.01(-2.70%)
Mar 24, 2010 0.4410 0.4410 0.4040 0.4111 173,200 -0.03(-7.20%)
Mar 23, 2010 0.4430 0.4430 0.4430 0.4430 11,110 -0.01(-1.56%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 18, 2010 0.4500 0.4500 0.4290 0.4500 26,000 +0.01(+3.21%)
Mar 17, 2010 0.4400 0.4400 0.4360 0.4360 17,000 +0.01(+1.73%)
Mar 16, 2010 0.4350 0.4350 0.4286 0.4286 32,000 -0.01(-2.77%)
Mar 15, 2010 0.4460 0.4460 0.4250 0.4408 18,100 +0.00(+0.18%)
Mar 12, 2010 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.27%)
Mar 10, 2010 0.4220 0.4220 0.4220 0.4220 0 -0.01(-2.31%)
Mar 09, 2010 0.4230 0.4320 0.4230 0.4320 5,900 -0.00(-0.25%)
Mar 08, 2010 0.4310 0.4478 0.4310 0.4331 30,500 +0.00(+0.49%)
Mar 05, 2010 0.4425 0.4425 0.4310 0.4310 4,500 -0.01(-1.37%)
Mar 04, 2010 0.4420 0.4420 0.4370 0.4370 3,050 -0.01(-2.89%)
Mar 03, 2010 0.4365 0.4500 0.4270 0.4500 27,180 +0.02(+4.65%)
Mar 02, 2010 0.4200 0.4300 0.4200 0.4300 11,000 +0.02(+4.29%)
Mar 01, 2010 0.4123 0.4123 0.4123 0.4123 4,000 -0.00(-0.53%)
Feb 26, 2010 0.4150 0.4150 0.4145 0.4145 5,680 +0.00(+0.73%)
Feb 25, 2010 0.4124 0.4167 0.4115 0.4115 24,000 -0.01(-1.56%)
Feb 24, 2010 0.4201 0.4201 0.4119 0.4180 16,000 -0.00(-0.95%)
Feb 23, 2010 0.4410 0.4410 0.4220 0.4220 15,460 -0.01(-3.32%)
Feb 22, 2010 0.4547 0.4547 0.4310 0.4365 35,500 -0.02(-3.88%)
Feb 19, 2010 0.4542 0.4542 0.4541 0.4541 6,000 +0.01(+3.20%)
Feb 17, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 16, 2010 0.4500 0.4565 0.4400 0.4400 33,300 -0.01(-1.63%)
Feb 12, 2010 0.4473 0.4473 0.4473 0 +0.01(+2.05%)
Feb 11, 2010 0.4490 0.4490 0.4335 0.4383 40,000 +0.02(+5.11%)
Feb 10, 2010 0.4170 0.4170 0.4170 0.4170 500 -0.00(-0.07%)
Feb 09, 2010 0.4026 0.4214 0.4026 0.4173 69,500 +0.01(+2.86%)
Feb 08, 2010 0.4390 0.4494 0.4057 0.4057 37,500 -0.02(-4.77%)
Feb 05, 2010 0.4000 0.4260 0.4000 0.4260 14,998 +0.01(+1.67%)
Feb 04, 2010 0.4450 0.4450 0.4100 0.4190 27,025 -0.01(-2.33%)
Feb 03, 2010 0.4540 0.4540 0.4189 0.4290 21,000 -0.02(-5.38%)
Feb 02, 2010 0.4500 0.4540 0.4386 0.4534 22,500 +0.01(+1.43%)
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.