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 (%)
Jul 31, 2017 0.1041 0.1099 0.1029 0.1099 201,000 +0.01(+7.22%)
Jul 28, 2017 0.1036 0.1036 0.1025 0.1025 215,000 -0.01(-6.82%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-5.90%)
Jul 25, 2017 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Jul 24, 2017 0.0998 0.1169 0.0998 0.1169 3,500 +0.02(+19.16%)
Jul 20, 2017 0.0981 0.0981 0.0981 0 -0.02(-17.01%)
Jul 19, 2017 0.1182 0.1182 0.1182 0.1182 500 +0.01(+12.57%)
Jul 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 10, 2017 0.1008 0.1008 0.0962 0.1000 50,000 -0.01(-8.17%)
Jul 05, 2017 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.0999 0.1000 0.0999 0.1000 288,500 +0.01(+5.37%)
Jun 27, 2017 0.0949 0.0949 0.0949 0 -0.00(-0.11%)
Jun 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+2.48%)
Jun 21, 2017 0.0929 0.0929 0.0927 0.0927 20,000 +0.01(+7.18%)
Jun 20, 2017 0.0865 0.0865 0.0865 0.0865 2,000 -0.00(-3.90%)
Jun 19, 2017 0.0900 0.0920 0.0900 0.0900 37,335 -0.01(-10.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 33 +0.01(+11.11%)
Jun 12, 2017 0.0927 0.0927 0.0900 0.0900 8,200 +0.00(+0.00%)
Jun 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.35%)
Jun 01, 2017 0.0982 0.0982 0.0982 0.0982 4,999 +0.01(+7.09%)
May 30, 2017 0.0917 0.0917 0.0917 0 -0.01(-8.21%)
May 26, 2017 0.0950 0.1000 0.0950 0.0999 23,000 +0.00(+5.16%)
May 25, 2017 0.0950 0.0950 0.0950 0.0950 1,577 +0.00(+2.93%)
May 23, 2017 0.0923 0.0923 0.0923 0 -0.01(-7.70%)
May 22, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+8.93%)
May 17, 2017 0.0918 0.0918 0.0918 0 -0.00(-4.67%)
May 15, 2017 0.0963 0.0963 0.0963 0 +0.00(+5.48%)
May 10, 2017 0.0913 0.0913 0.0913 0 -0.01(-8.61%)
May 09, 2017 0.0907 0.0999 0.0907 0.0999 22,800 -0.00(-0.50%)
May 08, 2017 0.1004 0.1004 0.1004 0.1004 500 +0.01(+9.37%)
May 05, 2017 0.0918 0.0918 0.0918 0.0918 700 +0.00(+1.32%)
May 02, 2017 0.0906 0.0906 0.0906 20 -0.00(-2.58%)
May 01, 2017 0.0930 0.0930 0.0930 0.0930 21,999 -0.00(-1.46%)
Apr 28, 2017 0.0944 0.0944 0.0944 0.0944 200 -0.00(-1.99%)
Apr 25, 2017 0.0963 0.0963 0.0963 0 +0.00(+4.00%)
Apr 24, 2017 0.0926 0.0926 0.0926 0.0926 1,059 -0.01(-5.22%)
Apr 19, 2017 0.0977 0.0977 0.0977 0 -0.00(-1.31%)
Apr 17, 2017 0.0990 0.0990 0.0990 0 -0.00(-0.60%)
Apr 13, 2017 0.0941 0.0996 0.0941 0.0996 12,200 +0.00(+5.29%)
Apr 12, 2017 0.0958 0.0965 0.0946 0.0946 28,130 -0.00(-2.07%)
Apr 07, 2017 0.0966 0.0966 0.0966 0 -0.01(-5.76%)
Apr 03, 2017 0.1025 0.1025 0.1025 0 -0.00(-0.29%)
Mar 28, 2017 0.1028 0.1028 0.1028 0 +0.00(+2.80%)
Mar 27, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-8.09%)
Mar 23, 2017 0.1088 0.1088 0.1088 0 -0.00(-1.09%)
Mar 22, 2017 0.1100 0.1100 0.1100 0.1100 47,500 +0.01(+6.80%)
Mar 15, 2017 0.1030 0.1030 0.1030 0 +0.00(+1.68%)
Mar 14, 2017 0.1020 0.1020 0.1013 0.1013 10,200 -0.00(-4.16%)
Mar 08, 2017 0.1057 0.1057 0.1057 0 -0.01(-10.20%)
Mar 07, 2017 0.1177 0.1177 0.1177 0.1177 8,000 +0.01(+7.00%)
Mar 03, 2017 0.1100 0.1100 0.1100 0 +0.00(+2.71%)
Mar 02, 2017 0.1071 0.1071 0.1071 0.1071 200 -0.00(-2.19%)
Feb 28, 2017 0.1095 0.1095 0.1095 0 -0.00(-3.10%)
Feb 27, 2017 0.1200 0.1200 0.1130 0.1130 10,466 +0.00(+0.36%)
Feb 23, 2017 0.1126 0.1126 0.1126 0 -0.00(-1.92%)
Feb 22, 2017 0.1147 0.1148 0.1147 0.1148 101,178 +0.00(+0.09%)
Feb 16, 2017 0.1147 0.1147 0.1147 0 +0.00(+1.87%)
Feb 15, 2017 0.1126 0.1126 0.1126 0.1126 1,500 -0.00(-0.18%)
Feb 14, 2017 0.1128 0.1128 0.1128 0.1128 3,500 +0.00(+0.09%)
Feb 10, 2017 0.1127 0.1127 0.1127 0 +0.00(+0.36%)
Feb 09, 2017 0.1123 0.1123 0.1123 0.1123 1,000 -0.00(-3.61%)
Feb 07, 2017 0.1165 0.1165 0.1165 0 +0.00(+0.00%)
Feb 01, 2017 0.1165 0.1165 0.1165 0 -0.00(-1.52%)
Jan 31, 2017 0.1097 0.1183 0.1097 0.1183 19,812 +0.01(+8.33%)
Jan 26, 2017 0.1092 0.1092 0.1092 0 +0.00(+1.11%)
Jan 24, 2017 0.1080 0.1080 0.1080 0 -0.01(-7.69%)
Jan 20, 2017 0.1170 0.1170 0.1170 7 +0.01(+7.34%)
Jan 17, 2017 0.1090 0.1090 0.1090 0 -0.01(-10.66%)
Jan 12, 2017 0.1220 0.1220 0.1220 0 -0.00(-0.97%)
Jan 05, 2017 0.1232 0.1232 0.1232 0 +0.01(+7.73%)
Jan 03, 2017 0.1144 0.1144 0.1144 0 -0.00(-1.07%)
Dec 29, 2016 0.1156 0.1156 0.1156 0 +0.01(+8.95%)
Dec 23, 2016 0.1061 0.1061 0.1061 0 -0.01(-11.58%)
Dec 22, 2016 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Dec 21, 2016 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Dec 20, 2016 0.1100 0.1100 0.1100 0.1100 75,000 +0.01(+4.76%)
Dec 19, 2016 0.1104 0.1104 0.1050 0.1050 91,500 -0.01(-4.55%)
Dec 16, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.27%)
Dec 15, 2016 0.1103 0.1103 0.1103 0.1103 1,000 -0.01(-8.08%)
Dec 14, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 33,552 +0.00(+0.00%)
Dec 07, 2016 0.1200 0.1202 0.1200 0.1200 67,035 +0.01(+8.11%)
Dec 01, 2016 0.1110 0.1110 0.1110 0 -0.01(-7.50%)
Nov 29, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 28, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+10.09%)
Nov 25, 2016 0.1090 0.1090 0.1090 0.1090 3,000 -0.01(-9.17%)
Nov 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2016 0.1179 0.1200 0.1179 0.1200 69,000 +0.00(+0.00%)
Nov 18, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Nov 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+1.84%)
Nov 11, 2016 0.1089 0.1089 0.1080 0.1080 16,200 -0.00(-1.81%)
Nov 10, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.09%)
Nov 09, 2016 0.1101 0.1101 0.1101 0.1101 10,000 +0.00(+0.09%)
Nov 07, 2016 0.1100 0.1100 0.1100 17 +0.00(+0.00%)
Nov 03, 2016 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Nov 01, 2016 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1070 0.1100 25,000 -0.01(-4.35%)
Oct 25, 2016 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Oct 24, 2016 0.1101 0.1101 0.1101 0.1101 1,000 -0.00(-0.72%)
Oct 21, 2016 0.1100 0.1109 0.1100 0.1109 8,018 -0.00(-3.82%)
Oct 19, 2016 0.1153 0.1153 0.1153 0 +0.00(+0.26%)
Oct 18, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-2.13%)
Oct 12, 2016 0.1175 0.1175 0.1175 17 +0.00(+1.73%)
Oct 11, 2016 0.1159 0.1159 0.1155 0.1155 17,500 -0.00(-0.43%)
Oct 10, 2016 0.1250 0.1250 0.1160 0.1160 11,000 +0.00(+0.74%)
Oct 06, 2016 0.1152 0.1152 0.1152 0 -0.00(-2.58%)
Oct 05, 2016 0.1182 0.1182 0.1182 0.1182 5,000 -0.00(-0.56%)
Oct 04, 2016 0.1195 0.1230 0.1189 0.1189 10,150 -0.01(-9.67%)
Oct 03, 2016 0.1316 0.1316 0.1316 0.1316 0 +0.00(+0.00%)
Sep 30, 2016 0.1230 0.1316 0.1230 0.1316 45,000 +0.00(+1.23%)
Sep 29, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2016 0.1228 0.1300 0.1228 0.1300 26,000 +0.01(+5.86%)
Sep 27, 2016 0.1228 0.1228 0.1228 0.1228 500 +0.00(+2.42%)
Sep 23, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.75%)
Sep 22, 2016 0.1360 0.1360 0.1208 0.1208 13,000 +0.00(+1.60%)
Sep 21, 2016 0.1188 0.1189 0.1188 0.1189 4,562 -0.00(-3.83%)
Sep 19, 2016 0.1236 0.1236 0.1236 0 +0.00(+3.03%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.44%)
Sep 14, 2016 0.1183 0.1183 0.1183 0.1183 10,000 -0.01(-5.36%)
Sep 13, 2016 0.1250 0.1250 0.1250 0.1250 3,005 +0.00(+3.48%)
Sep 12, 2016 0.1250 0.1250 0.1200 0.1208 58,500 -0.00(-0.08%)
Sep 09, 2016 0.1209 0.1209 0.1209 0.1209 20,000 -0.00(-3.28%)
Sep 08, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.43%)
Sep 01, 2016 0.1197 0.1197 0.1197 0 -0.02(-16.82%)
Aug 31, 2016 0.1439 0.1439 0.1439 0.1439 50,000 +0.01(+3.67%)
Aug 30, 2016 0.1388 0.1388 0.1388 0.1388 8,500 +0.01(+6.44%)
Aug 29, 2016 0.1264 0.1312 0.1264 0.1304 31,400 +0.01(+7.41%)
Aug 26, 2016 0.1250 0.1300 0.1186 0.1214 193,880 +0.00(+0.25%)
Aug 24, 2016 0.1211 0.1211 0.1211 0 -0.00(-0.98%)
Aug 23, 2016 0.1250 0.1275 0.1188 0.1223 16,000 -0.01(-5.92%)
Aug 22, 2016 0.1325 0.1325 0.1260 0.1300 108,394 -0.00(-3.06%)
Aug 19, 2016 0.1341 0.1341 0.1341 0.1341 500 +0.01(+6.38%)
Aug 18, 2016 0.1261 0.1261 0.1261 0.1261 1,250 +0.00(+0.85%)
Aug 17, 2016 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Aug 16, 2016 0.1234 0.1329 0.1234 0.1300 127,000 -0.00(-1.89%)
Aug 11, 2016 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Aug 10, 2016 0.1345 0.1350 0.1250 0.1300 214,000 +0.00(+0.00%)
Aug 09, 2016 0.1340 0.1340 0.1300 0.1300 23,973 -0.01(-3.70%)
Aug 08, 2016 0.1300 0.1418 0.1260 0.1350 69,777 +0.00(+1.89%)
Aug 05, 2016 0.1300 0.1385 0.1241 0.1325 281,479 +0.00(+1.92%)
Aug 04, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Aug 03, 2016 0.1250 0.1250 0.1250 0.1250 106,521 +0.00(+3.56%)
Aug 02, 2016 0.1199 0.1207 0.1199 0.1207 8,000 +0.01(+6.81%)
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.