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

Aberdeen International Inc (OP: AABVF )

0.0190 -0.0030 (-13.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 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 (%)
Jun 30, 2009 0.2631 0.2631 0.2631 0 +0.02(+6.30%)
Jun 29, 2009 0.2625 0.2625 0.2475 0.2475 17,277 -0.01(-4.66%)
Jun 25, 2009 0.2596 0.2596 0.2596 0.2596 0 +0.00(+1.01%)
Jun 23, 2009 0.2570 0.2570 0.2570 0.2570 0 -0.00(-0.81%)
Jun 22, 2009 0.2835 0.2835 0.2591 0.2591 12,000 -0.03(-9.94%)
Jun 18, 2009 0.2820 0.2877 0.2877 0.2877 10,000 -0.00(-0.17%)
Jun 17, 2009 0.2954 0.2998 0.2882 0.2882 27,500 +0.01(+2.38%)
Jun 16, 2009 0.3046 0.3046 0.2815 0.2815 30,000 -0.00(-1.71%)
Jun 15, 2009 0.3022 0.3025 0.2855 0.2864 68,000 -0.01(-4.57%)
Jun 12, 2009 0.2822 0.3001 0.2725 0.3001 96,000 +0.02(+7.87%)
Jun 11, 2009 0.2600 0.2782 0.2600 0.2782 68,100 -0.01(-2.69%)
Jun 09, 2009 0.2859 0.2859 0.2859 0.2859 0 +0.00(+1.35%)
Jun 08, 2009 0.2900 0.3000 0.2810 0.2821 52,000 -0.01(-4.50%)
Jun 05, 2009 0.2962 0.2962 0.2820 0.2954 102,000 +0.03(+9.98%)
Jun 04, 2009 0.2703 0.2995 0.2686 0.2686 41,000 +0.01(+3.03%)
Jun 03, 2009 0.3160 0.3160 0.2530 0.2607 116,780 -0.05(-17.21%)
Jun 02, 2009 0.3149 0.3149 0.3149 0.3149 10,000 +0.01(+2.24%)
Jun 01, 2009 0.3135 0.3279 0.2899 0.3080 112,000 +0.02(+6.50%)
May 29, 2009 0.2594 0.2892 0.2500 0.2892 85,825 +0.03(+12.84%)
May 28, 2009 0.2605 0.2610 0.2563 0.2563 29,000 +0.02(+7.64%)
May 27, 2009 0.2381 0.2381 0.2381 0.2381 8,000 -0.01(-3.95%)
May 26, 2009 0.2460 0.2479 0.2436 0.2479 32,000 +0.00(+0.57%)
May 20, 2009 0.2465 0.2465 0.2465 0.2465 0 +0.02(+10.54%)
May 19, 2009 0.2230 0.2230 0.2230 0.2230 5,000 -0.02(-8.00%)
May 15, 2009 0.2424 0.2424 0.2424 0 +0.03(+15.54%)
May 14, 2009 0.2098 0.2098 0.2098 0.2098 50,000 -0.01(-4.42%)
May 12, 2009 0.2195 0.2195 0.2195 0.2195 0 +0.00(+0.46%)
May 11, 2009 0.2190 0.2212 0.2185 0.2185 58,000 -0.00(-1.00%)
May 08, 2009 0.2160 0.2207 0.2021 0.2207 24,000 +0.01(+3.13%)
May 07, 2009 0.2140 0.2140 0.2140 0.2140 25,000 -0.01(-4.29%)
May 06, 2009 0.2095 0.2236 0.2084 0.2236 253,500 +0.01(+6.48%)
May 04, 2009 0.2100 0.2100 0.2100 0 -0.00(-2.05%)
May 01, 2009 0.1715 0.2144 0.1715 0.2144 13,000 +0.05(+26.86%)
Apr 28, 2009 0.1690 0.1690 0.1690 0.1690 0 -0.02(-9.38%)
Apr 19, 2009 0.1865 0.1865 0.1865 0.1865 0 +0.00(+0.00%)
Apr 17, 2009 0.1865 0.1865 0.1865 0.1865 10,000 -0.02(-7.90%)
Apr 16, 2009 0.2025 0.2025 0.2025 0.2025 30,000 +0.01(+6.41%)
Apr 07, 2009 0.1903 0.1903 0.1903 0 +0.00(+1.17%)
Mar 31, 2009 0.1881 0.1881 0.1881 0 -0.01(-5.57%)
Mar 27, 2009 0.1992 0.1992 0.1992 0.1992 0 +0.02(+9.15%)
Mar 20, 2009 0.1825 0.1825 0.1825 0 +0.02(+13.35%)
Mar 12, 2009 0.1610 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Mar 11, 2009 0.1610 0.1610 0.1610 0.1610 3,000 +0.01(+4.27%)
Mar 09, 2009 0.1544 0.1544 0.1544 0 +0.00(+0.00%)
Mar 06, 2009 0.1544 0.1544 0.1544 0.1544 10,000 -0.04(-19.79%)
Feb 27, 2009 0.1925 0.1925 0.1925 0 -0.02(-7.89%)
Feb 26, 2009 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Feb 25, 2009 0.2090 0.2090 0.2090 0.2090 5,000 -0.00(-0.24%)
Feb 18, 2009 0.2095 0.2095 0.2095 0 +0.00(+0.00%)
Feb 17, 2009 0.2173 0.2173 0.2095 0.2095 3,000 -0.03(-11.97%)
Feb 12, 2009 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Feb 11, 2009 0.2010 0.2448 0.2010 0.2380 19,482 +0.02(+8.63%)
Feb 10, 2009 0.2340 0.2340 0.2191 0.2191 6,000 +0.04(+19.53%)
Feb 09, 2009 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Feb 06, 2009 0.1833 0.1833 0.1833 0.1833 1,000 +0.08(+70.51%)
Feb 03, 2009 0.1075 0.1075 0.1075 0 +0.00(+0.00%)
Feb 02, 2009 0.1206 0.1206 0.1075 0.1075 35,200 -0.01(-9.59%)
Jan 30, 2009 0.1189 0.1189 0.1189 0 +0.00(+0.00%)
Jan 29, 2009 0.1189 0.1189 0.1189 0.1189 4,800 +0.04(+42.40%)
Jan 16, 2009 0.0835 0.0835 0.0835 0 +0.00(+0.72%)
Jan 15, 2009 0.0832 0.0832 0.0829 0.0829 9,600 -0.01(-6.54%)
Jan 14, 2009 0.0887 0.0887 0.0887 0.0887 4,000 -0.00(-4.11%)
Jan 13, 2009 0.0925 0.0925 0.0925 0.0925 20,000 -0.02(-14.75%)
Jan 12, 2009 0.1089 0.1089 0.1085 0.1085 20,000 -0.01(-11.21%)
Jan 08, 2009 0.1222 0.1222 0.1222 0 +0.02(+24.06%)
Jan 07, 2009 0.0985 0.0985 0.0985 0.0985 24,000 -0.00(-1.50%)
Jan 06, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 05, 2009 0.1184 0.1184 0.1000 0.1000 44,000 -0.02(-13.49%)
Jan 02, 2009 0.1000 0.1156 0.1000 0.1156 25,000 +0.04(+47.64%)
Dec 31, 2008 0.0777 0.0783 0.0777 0.0783 33,000 +0.00(+0.77%)
Dec 30, 2008 0.0790 0.0790 0.0777 0.0777 37,000 +0.01(+7.62%)
Dec 29, 2008 0.0722 0.0722 0.0722 0.0722 5,000 -0.01(-7.08%)
Dec 26, 2008 0.0777 0.0777 0.0777 0.0777 0 +0.00(+0.00%)
Dec 24, 2008 0.0700 0.0777 0.0700 0.0777 59,000 +0.01(+12.45%)
Dec 23, 2008 0.0742 0.0742 0.0691 0.0691 24,000 -0.00(-4.95%)
Dec 19, 2008 0.0727 0.0727 0.0727 0.0727 0 -0.01(-8.09%)
Dec 17, 2008 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Dec 16, 2008 0.0904 0.0947 0.0791 0.0791 27,000 -0.01(-7.92%)
Dec 12, 2008 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Dec 11, 2008 0.0871 0.0871 0.0814 0.0859 16,474 -0.01(-6.12%)
Dec 09, 2008 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Dec 08, 2008 0.0915 0.0915 0.0915 0.0915 2,000 +0.00(+1.78%)
Dec 05, 2008 0.0899 0.0899 0.0899 0.0899 5,411 -0.02(-15.11%)
Dec 01, 2008 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
Nov 28, 2008 0.1059 0.1059 0.1059 0.1059 4,000 +0.02(+23.00%)
Nov 26, 2008 0.0861 0.0861 0.0861 0 +0.00(+0.00%)
Nov 25, 2008 0.0861 0.0861 0.0861 0.0861 10,000 -0.02(-19.15%)
Nov 21, 2008 0.1065 0.1065 0.1065 0 +0.00(+0.00%)
Nov 20, 2008 0.1065 0.1065 0.1065 0.1065 1,000 -0.00(-2.74%)
Nov 19, 2008 0.1183 0.1183 0.1095 0.1095 7,000 -0.01(-8.44%)
Nov 18, 2008 0.1196 0.1196 0.1196 0 +0.00(+0.00%)
Nov 17, 2008 0.1196 0.1196 0.1196 0.1196 2,000 +0.00(+0.93%)
Nov 14, 2008 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Nov 13, 2008 0.1185 0.1185 0.1185 0.1185 35,000 -0.04(-24.18%)
Nov 05, 2008 0.1563 0.1563 0.1563 0 +0.00(+0.00%)
Nov 04, 2008 0.1563 0.1598 0.1562 0.1563 30,000 +0.00(+2.16%)
Oct 31, 2008 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Oct 30, 2008 0.1620 0.1620 0.1530 0.1530 6,000 +0.04(+30.55%)
Oct 29, 2008 0.1172 0.1172 0.1172 0 +0.00(+0.00%)
Oct 28, 2008 0.1177 0.1177 0.1172 0.1172 4,500 +0.00(+2.81%)
Oct 27, 2008 0.1297 0.1297 0.1140 0.1140 27,000 -0.01(-7.17%)
Oct 24, 2008 0.1228 0.1228 0.1228 0.1228 1,500 -0.01(-4.21%)
Oct 23, 2008 0.1282 0.1282 0.1180 0.1282 25,500 -0.00(-0.54%)
Oct 22, 2008 0.1289 0.1493 0.1289 0.1289 20,500 -0.04(-24.09%)
Oct 21, 2008 0.1698 0.1698 0.1663 0.1698 18,000 +0.01(+3.22%)
Oct 20, 2008 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 17, 2008 0.1645 0.2000 0.1510 0.1645 338,725 +0.02(+15.28%)
Oct 16, 2008 0.1427 0.1427 0.1427 0.1427 5,000 +0.01(+5.70%)
Oct 13, 2008 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2008 0.1350 0.1779 0.1200 0.1350 82,950 -0.03(-18.18%)
Oct 09, 2008 0.1650 0.1765 0.1650 0.1650 40,000 -0.04(-20.48%)
Oct 08, 2008 0.2075 0.2075 0.2075 0.2075 280 -0.00(-0.24%)
Oct 07, 2008 0.2080 0.2080 0.2080 0.2080 0 +0.00(+0.00%)
Oct 06, 2008 0.2080 0.2137 0.2065 0.2080 7,000 -0.02(-8.33%)
Oct 03, 2008 0.2269 0.2269 0.2269 0.2269 4,000 -0.00(-0.18%)
Oct 02, 2008 0.2273 0.2554 0.2273 0.2273 30,000 -0.03(-11.56%)
Sep 29, 2008 0.2570 0.2570 0.2570 0 +0.00(+0.00%)
Sep 26, 2008 0.2570 0.2570 0.2570 0.2570 10,000 -0.03(-9.98%)
Sep 25, 2008 0.2855 0.2855 0.2855 0.2855 0 +0.00(+0.00%)
Sep 24, 2008 0.2855 0.3093 0.2855 0.2855 5,800 -0.02(-7.46%)
Sep 23, 2008 0.2620 0.3085 0.3080 0.3085 2,600 +0.05(+17.75%)
Sep 22, 2008 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Sep 19, 2008 0.2620 0.2620 0.2090 0.2620 117,000 -0.01(-2.60%)
Sep 18, 2008 0.2690 0.2870 0.2670 0.2690 30,400 +0.00(+0.75%)
Sep 17, 2008 0.2670 0.2839 0.2603 0.2670 69,800 +0.01(+4.01%)
Sep 16, 2008 0.2567 0.2700 0.2567 0.2567 8,200 -0.02(-7.99%)
Sep 12, 2008 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Sep 11, 2008 0.2790 0.2824 0.2495 0.2790 55,300 -0.01(-2.35%)
Sep 10, 2008 0.2857 0.2857 0.2809 0.2857 10,000 +0.03(+11.08%)
Sep 09, 2008 0.2572 0.3000 0.2474 0.2572 36,410 -0.06(-18.61%)
Sep 08, 2008 0.3160 0.3160 0.3160 0.3160 900 +0.01(+3.10%)
Sep 05, 2008 0.3065 0.3065 0.2620 0.3065 138,500 -0.06(-16.60%)
Sep 04, 2008 0.3675 0.3675 0.3675 0.3675 11,000 -0.00(-0.27%)
Aug 28, 2008 0.3685 0.3685 0.3685 0 +0.00(+0.00%)
Aug 27, 2008 0.3685 0.3778 0.3685 0.3685 9,000 -0.01(-2.51%)
Aug 26, 2008 0.3780 0.3780 0.3780 0.3780 9,500 -0.02(-5.45%)
Aug 25, 2008 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Aug 22, 2008 0.3998 0.3998 0.3998 0.3998 2,800 +0.02(+5.91%)
Aug 20, 2008 0.3775 0.3775 0.3775 0 +0.00(+0.00%)
Aug 19, 2008 0.3765 0.3775 0.3665 0.3775 61,100 +0.00(+0.27%)
Aug 18, 2008 0.3765 0.4095 0.3765 0.3765 59,500 +0.00(+1.18%)
Aug 15, 2008 0.3721 0.4085 0.3709 0.3721 7,200 -0.06(-13.08%)
Aug 14, 2008 0.4281 0.4281 0.4281 0.4281 10,000 +0.03(+6.23%)
Aug 13, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Aug 12, 2008 0.3926 0.4030 0.4030 0.4030 18,000 +0.01(+2.65%)
Aug 11, 2008 0.3926 0.4155 0.3923 0.3926 35,000 -0.06(-13.71%)
Aug 08, 2008 0.4550 0.4550 0.4535 0.4550 4,300 +0.00(+0.89%)
Aug 07, 2008 0.4510 0.4510 0.4510 0.4510 1,000 -0.01(-2.63%)
Aug 06, 2008 0.4632 0.4634 0.4590 0.4632 3,500 -0.00(-0.60%)
Aug 05, 2008 0.4660 0.4665 0.4564 0.4660 12,000 +0.00(+0.37%)
Aug 04, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Aug 01, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 31, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 30, 2008 0.4736 0.4643 0.4639 0.4643 5,000 -0.01(-1.96%)
Jul 29, 2008 0.4736 0.4736 0.4484 0.4736 9,000 -0.01(-2.15%)
Jul 28, 2008 0.4840 0.4841 0.4545 0.4840 15,600 -0.00(-0.35%)
Jul 25, 2008 0.4857 0.4858 0.4857 0.4857 2,200 -0.01(-2.67%)
Jul 24, 2008 0.4990 0.4990 0.4990 0.4990 11,000 -0.02(-3.16%)
Jul 23, 2008 0.5153 0.5215 0.5153 0.5153 2,200 -0.01(-1.66%)
Jul 22, 2008 0.5240 0.5240 0.5240 0.5240 0 +0.00(+0.00%)
Jul 21, 2008 0.5017 0.5245 0.4875 0.5240 53,200 +0.02(+4.44%)
Jul 18, 2008 0.5017 0.5017 0.5017 0.5017 0 +0.00(+0.00%)
Jul 17, 2008 0.5841 0.5730 0.5017 0.5017 20,000 -0.08(-14.11%)
Jul 16, 2008 0.5841 0.5845 0.5738 0.5841 29,100 +0.00(+0.02%)
Jul 15, 2008 0.5840 0.5840 0.5737 0.5840 7,400 +0.01(+2.01%)
Jul 14, 2008 0.5725 0.5725 0.5725 0.5725 20,000 -0.01(-0.92%)
Jul 11, 2008 0.5778 0.5795 0.5778 0.5778 6,000 -0.01(-1.75%)
Jul 10, 2008 0.5881 0.5881 0.5881 0.5881 0 +0.00(+0.00%)
Jul 09, 2008 0.5881 0.5885 0.5881 0.5881 57,000 -0.01(-1.19%)
Jul 08, 2008 0.5952 0.5952 0.5920 0.5952 59,000 -0.00(-0.05%)
Jul 07, 2008 0.5955 0.6310 0.5955 0.5955 55,500 -0.03(-4.34%)
Jul 04, 2008 0.6225 0.6245 0.6217 0.6225 29,000 +0.00(+0.00%)
Jul 03, 2008 0.6225 0.6245 0.6217 0.6225 29,000 -0.02(-2.43%)
Jul 02, 2008 0.6380 0.6385 0.6380 0.6380 52,000 -0.02(-2.85%)
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.