Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0199 +0.0029 (+17.06%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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 (%)
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%)
May 03, 2010 0.4346 0.4580 0.4300 0.4302 24,981 +0.00(+0.05%)
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%)
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.