Indicators

Aberdeen International Inc (OP: AABVF )

0.0220 UNCHANGED

Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.3813	0.3815	0.3700	0.3810	16,000	+0.00(+0.50%)
May 27, 2010	0.3791	0.3791	0.3791	0.3791	500	-0.01(-3.41%)
May 26, 2010	0.3737	0.3925	0.3737	0.3925	39,300	+0.04(+11.47%)
May 25, 2010	0.3560	0.3570	0.3375	0.3521	13,500	-0.03(-8.55%)
May 24, 2010	0.3779	0.4000	0.3779	0.3850	18,000	+0.02(+5.86%)
May 21, 2010	0.3637	0.3637	0.3637	0.3637	49,500	+0.03(+9.22%)
May 20, 2010	0.3367	0.3400	0.3279	0.3330	154,760	-0.04(-10.29%)
May 19, 2010	0.3730	0.3837	0.3295	0.3712	195,584	-0.04(-10.12%)
May 18, 2010	0.4100	0.4130	0.4100	0.4130	9,000	+0.00(+0.29%)
May 17, 2010	0.4054	0.4118	0.3837	0.4118	98,892	+0.00(+1.18%)
May 14, 2010	0.4240	0.4240	0.4000	0.4070	74,100	-0.01(-2.86%)
May 13, 2010	0.4177	0.4190	0.4177	0.4190	44,000	+0.00(+0.41%)
May 12, 2010	0.4100	0.4380	0.4100	0.4173	104,675	-0.00(-0.41%)
May 11, 2010	0.4190	0.4190	0.4190	0.4190	45,550	-0.02(-3.55%)
May 10, 2010	0.4344	0.4344	0.4344	0.4344	2,000	+0.04(+10.48%)
May 07, 2010	0.4026	0.4126	0.3923	0.3932	25,800	-0.00(-0.71%)
May 06, 2010	0.4220	0.4220	0.3550	0.3960	52,250	-0.02(-5.49%)
May 05, 2010	0.4132	0.4199	0.4132	0.4190	23,000	+0.03(+7.33%)
May 04, 2010	0.4309	0.4358	0.3904	0.3904	54,260	-0.04(-9.25%)

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.