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 31, 2012	0.4030	0.4030	0.3900	0.3950	64,000	-0.00(-1.00%)
May 30, 2012	0.3940	0.4100	0.3850	0.3990	35,600	-0.02(-4.09%)
May 29, 2012	0.4160	0.4160	0.4160	0.4160	6,000	+0.01(+2.72%)
May 25, 2012	0.4050	0.4050	0.4050	0.4050	3,200	+0.00(+1.00%)
May 24, 2012	0.4100	0.4100	0.4010	0.4010	9,015	+0.00(+0.25%)
May 23, 2012	0.4200	0.4200	0.4000	0.4000	47,181	-0.01(-3.61%)
May 22, 2012	0.4150	0.4150	0.4150	0.4150	7,000	-0.01(-1.19%)
May 21, 2012	0.4050	0.4224	0.4050	0.4200	14,400	+0.02(+3.86%)
May 18, 2012	0.4100	0.4200	0.4036	0.4044	124,719	-0.01(-2.55%)
May 17, 2012	0.4190	0.4200	0.4000	0.4150	32,800	+0.01(+3.75%)
May 16, 2012	0.4010	0.4150	0.4000	0.4000	23,510	-0.04(-8.21%)
May 15, 2012	0.4500	0.4500	0.4251	0.4358	39,500	-0.01(-3.16%)
May 14, 2012	0.4447	0.4500	0.4350	0.4500	54,200	-0.05(-9.67%)
May 09, 2012		0.4982	0.4982	0.4982	8,500	+0.04(+8.07%)
May 08, 2012	0.4870	0.4870	0.4610	0.4610	15,000	-0.04(-7.80%)
May 07, 2012	0.5040	0.5040	0.5000	0.5000	1,200	-0.00(-0.60%)
May 04, 2012	0.5030	0.5030	0.5030	0.5030	2,175	-0.02(-3.64%)
May 03, 2012	0.5440	0.5440	0.5220	0.5220	17,900	-0.02(-3.87%)
May 02, 2012	0.5235	0.5430	0.5235	0.5430	3,500	+0.01(+2.47%)

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.