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

Aberdeen International Inc (OP: AABVF )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 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 (%)
Jul 28, 2015 0.0890 0.0890 0.0890 0 -0.00(-0.56%)
Jul 27, 2015 0.0895 0.0895 0.0895 0.0895 2,000 -0.01(-10.50%)
Jul 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.50%)
Jul 15, 2015 0.0995 0.0995 0.0995 0 +0.00(+4.74%)
Jul 13, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 09, 2015 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
Jul 07, 2015 0.1001 0.1001 0.1001 5 +0.00(+0.10%)
Jul 06, 2015 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jun 29, 2015 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Jun 19, 2015 0.0940 0.0940 0.0940 0 -0.01(-5.24%)
Jun 17, 2015 0.0992 0.0992 0.0992 0 +0.00(+0.71%)
Jun 15, 2015 0.0985 0.0985 0.0985 0 +0.00(+0.51%)
Jun 08, 2015 0.0980 0.0980 0.0980 0 +0.00(+2.51%)
Jun 05, 2015 0.0956 0.0956 0.0956 0.0956 84,410 -0.00(-2.65%)
Jun 04, 2015 0.0982 0.0982 0.0982 0.0982 8,000 -0.00(-1.80%)
Jun 03, 2015 0.1000 0.1000 0.1000 0.1000 900 +0.00(+0.00%)
Jun 02, 2015 0.1070 0.1070 0.1000 0.1000 50,190 -0.01(-6.54%)
Jun 01, 2015 0.1070 0.1070 0.1070 0.1070 43,500 +0.00(+0.00%)
May 29, 2015 0.1069 0.1100 0.1069 0.1070 41,000 +0.01(+7.00%)
May 27, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.40%)
May 26, 2015 0.0970 0.1160 0.0970 0.0996 9,025 +0.00(+0.61%)
May 19, 2015 0.0990 0.0990 0.0990 0 -0.02(-14.66%)
May 18, 2015 0.1160 0.1160 0.1160 0.1160 10,000 +0.01(+10.37%)
May 15, 2015 0.1051 0.1051 0.1051 0.1051 30,000 -0.01(-9.40%)
May 14, 2015 0.1160 0.1160 0.1160 7,500 +0.00(+0.00%)
May 11, 2015 0.1160 0.1160 0.1160 0 +0.01(+10.48%)
May 05, 2015 0.1050 0.1050 0.1050 0 +0.00(+3.96%)
May 01, 2015 0.1010 0.1010 0.1010 0 -0.01(-6.91%)
Apr 30, 2015 0.1085 0.1085 0.1085 0.1085 190 +0.00(+3.33%)
Apr 21, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.86%)
Apr 09, 2015 0.1041 0.1041 0.1041 0 -0.00(-2.80%)
Mar 19, 2015 0.1071 0.1071 0.1071 0 +0.00(+0.47%)
Mar 13, 2015 0.1066 0.1066 0.1066 0 -0.00(-3.09%)
Mar 12, 2015 0.1030 0.1138 0.1030 0.1100 89,265 +0.00(+0.00%)
Mar 11, 2015 0.1134 0.1134 0.1100 0.1100 18,000 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Mar 09, 2015 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Mar 03, 2015 0.1200 0.1200 0.1200 0 +0.01(+5.91%)
Mar 02, 2015 0.1133 0.1133 0.1133 0.1133 420 -0.00(-0.70%)
Feb 25, 2015 0.1141 0.1141 0.1141 0.1141 200 -0.01(-4.92%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Feb 13, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Feb 12, 2015 0.1260 0.1290 0.1250 0.1290 25,800 +0.00(+3.20%)
Feb 11, 2015 0.1250 0.1270 0.1250 0.1250 56,000 +0.00(+0.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+6.75%)
Feb 06, 2015 0.1171 0.1171 0.1171 0 +0.00(+1.74%)
Feb 05, 2015 0.1110 0.1151 0.1110 0.1151 5,800 -0.00(-1.12%)
Feb 04, 2015 0.1164 0.1164 0.1164 0.1164 351 +0.00(+3.47%)
Feb 03, 2015 0.1125 0.1125 0.1125 0.1125 133,000 -0.02(-12.79%)
Jan 29, 2015 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Jan 28, 2015 0.1230 0.1230 0.1200 0.1200 7,000 -0.00(-2.44%)
Jan 27, 2015 0.1230 0.1230 0.1230 0.1230 9,300 +0.00(+0.00%)
Jan 26, 2015 0.1230 0.1230 0.1230 0.1230 3,000 +0.00(+2.84%)
Jan 23, 2015 0.1200 0.1200 0.1196 0.1196 16,000 +0.01(+10.54%)
Jan 22, 2015 0.1112 0.1112 0.1020 0.1082 21,200 -0.01(-11.53%)
Jan 21, 2015 0.1191 0.1223 0.1101 0.1223 26,840 -0.00(-0.33%)
Jan 20, 2015 0.1227 0.1227 0.1227 0.1227 4,500 +0.00(+2.42%)
Jan 16, 2015 0.1198 0.1198 0.1198 0 -0.00(-3.46%)
Jan 15, 2015 0.1070 0.1241 0.1070 0.1241 28,400 +0.01(+12.82%)
Jan 14, 2015 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-5.17%)
Jan 13, 2015 0.1160 0 -0.01(-4.29%)
Jan 09, 2015 0.1212 0.1212 0.1212 1 +0.00(+0.08%)
Jan 08, 2015 0.1211 0.1211 0.1211 0.1211 4,615 -0.00(-3.89%)
Jan 06, 2015 0.1260 0.1260 0.1260 0 -0.00(-0.40%)
Jan 05, 2015 0.1305 0.1380 0.1265 0.1265 10,385 -0.01(-8.33%)
Dec 31, 2014 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Dec 30, 2014 0.1398 0.1398 0.1380 0.1380 34,200 +0.00(+0.36%)
Dec 29, 2014 0.1180 0.1400 0.1180 0.1375 88,820 -0.01(-9.54%)
Dec 23, 2014 0.1520 0.1520 0.1520 0 +0.02(+11.60%)
Dec 18, 2014 0.1362 0.1362 0.1362 2 +0.00(+2.79%)
Dec 17, 2014 0.1400 0.1400 0.1320 0.1325 247,500 -0.00(-1.85%)
Dec 16, 2014 0.1325 0.1350 30,243 -0.01(-3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.61%)
Dec 09, 2014 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Dec 08, 2014 0.1300 0.1300 0.1300 0.1300 500 +0.00(+1.01%)
Dec 04, 2014 0.1287 0.1287 0.1287 0 -0.01(-8.14%)
Dec 02, 2014 0.1401 0.1401 0.1401 0 +0.00(+2.86%)
Dec 01, 2014 0.1320 0.1362 0.1320 0.1362 100,510 +0.00(+0.89%)
Nov 28, 2014 0.1320 0.1373 0.1320 0.1350 100,100 -0.00(-3.02%)
Nov 26, 2014 0.1392 0.1392 0.1392 0 -0.00(-1.28%)
Nov 24, 2014 0.1410 0.1410 0.1410 0 -0.00(-1.26%)
Nov 17, 2014 0.1428 0.1428 0.1428 0 -0.03(-18.26%)
Nov 14, 2014 0.1720 0.1748 0.1634 0.1747 1,210,250 +0.00(+2.70%)
Nov 12, 2014 0.1701 0.1701 0.1701 0 +0.01(+6.38%)
Nov 10, 2014 0.1599 0.1599 0.1599 0 -0.01(-3.15%)
Nov 06, 2014 0.1651 0.1651 0.1651 0 +0.00(+0.92%)
Nov 05, 2014 0.1610 0.1636 0.1610 0.1636 52,635 +0.00(+2.89%)
Nov 04, 2014 0.1590 0.1590 0.1590 0.1590 985 -0.00(-2.45%)
Nov 03, 2014 0.1660 0.1660 0.1630 0.1630 22,500 -0.00(-1.81%)
Oct 31, 2014 0.1618 0.1660 0.1600 0.1660 34,500 -0.00(-2.35%)
Oct 30, 2014 0.1604 0.1730 0.1560 0.1700 115,500 +0.01(+5.79%)
Oct 29, 2014 0.1669 0.1669 0.1607 0.1607 16,000 +0.01(+7.13%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.78%)
Oct 24, 2014 0.1559 0.1559 0.1559 0 +0.05(+43.03%)
Oct 23, 2014 0.1090 0.1090 0.1090 0.1090 5,000 +0.01(+5.83%)
Oct 22, 2014 0.1030 0.1030 0.1030 0.1030 3,000 -0.03(-23.70%)
Oct 21, 2014 0.1360 0.1360 0.1300 0.1350 5,500 +0.02(+21.62%)
Oct 20, 2014 0.1110 0.1110 0.1110 0.1110 8,160 +0.00(+0.91%)
Oct 17, 2014 0.1080 0.1122 0.1080 0.1100 88,000 +0.00(+3.77%)
Oct 15, 2014 0.1075 0.1075 0.1060 0.1060 2,200 +0.00(+0.00%)
Oct 09, 2014 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Oct 08, 2014 0.1100 0.1100 0.1080 0.1080 6,000 -0.01(-10.00%)
Oct 07, 2014 0.1200 0.1200 0.1200 0.1200 4,000 -0.00(-3.46%)
Oct 03, 2014 0.1243 0.1243 0.1243 0 -0.00(-2.13%)
Oct 02, 2014 0.1270 0.1270 0.1270 0.1270 14,500 -0.00(-2.31%)
Oct 01, 2014 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.80%)
Sep 30, 2014 0.1410 0.1410 0.1410 0.1410 495 +0.01(+8.46%)
Sep 26, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2014 0.1283 0.1300 0.1283 0.1300 19,000 -0.01(-3.70%)
Sep 24, 2014 0.1350 0.1350 0.1350 0.1350 50,000 -0.00(-0.74%)
Sep 23, 2014 0.1350 0.1360 0.1350 0.1360 20,000 -0.00(-2.86%)
Sep 22, 2014 0.1440 0.1500 0.1400 0.1400 105,550 -0.00(-1.75%)
Sep 19, 2014 0.1412 0.1425 0.1412 0.1425 24,400 -0.02(-9.52%)
Sep 18, 2014 0.1510 0.1575 0.1428 0.1575 1,001,300 -0.00(-0.32%)
Sep 16, 2014 0.1580 0.1580 0.1580 0 +0.01(+5.33%)
Sep 15, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.19%)
Sep 12, 2014 0.1450 0.1518 0.1400 0.1518 9,400 +0.00(+0.00%)
Sep 11, 2014 0.1416 0.1564 0.1416 0.1518 43,500 -0.00(-2.50%)
Sep 10, 2014 0.1470 0.1557 0.1470 0.1557 24,500 +0.01(+6.79%)
Sep 08, 2014 0.1458 0.1458 0.1458 0 -0.02(-14.24%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-0.41%)
Aug 29, 2014 0.1707 0.1707 0.1707 0 +0.00(+2.34%)
Aug 26, 2014 0.1668 0.1668 0.1668 0 +0.01(+3.09%)
Aug 25, 2014 0.1561 0.1618 0.1561 0.1618 60,500 -0.00(-0.68%)
Aug 22, 2014 0.1521 0.1521 0.1629 200 +0.01(+7.10%)
Aug 21, 2014 0.1506 0.1521 0.1506 0.1521 4,500 -0.01(-6.11%)
Aug 20, 2014 0.1669 0.1620 0.1620 353,501 -0.01(-4.71%)
Aug 19, 2014 0.1618 0.1700 0.1618 0.1700 9,200 +0.01(+6.18%)
Aug 14, 2014 0.1601 0.1601 0.1601 0 +0.01(+4.57%)
Aug 08, 2014 0.1531 0.1531 0.1531 0 -0.00(-0.26%)
Aug 07, 2014 0.1395 0.1581 0.1395 0.1535 80,000 -0.01(-4.06%)
Aug 06, 2014 0.1535 0.1610 0.1535 0.1600 322,430 +0.01(+7.38%)
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.