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

Aberdeen International Inc (OP: AABVF )

0.0158 -0.0041 (-20.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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, 2013 0.1483 0.1485 0.1424 0.1485 3,500 -0.00(-1.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0.1500 2,800 -0.00(-2.60%)
Jul 29, 2013 0.1540 0.1540 0.1540 0.1540 13,440 +0.00(+0.92%)
Jul 26, 2013 0.1687 0.1699 0.1471 0.1526 37,632 -0.02(-11.69%)
Jul 25, 2013 0.1737 0.1737 0.1728 0.1728 11,000 +0.01(+8.14%)
Jul 24, 2013 0.1570 0.1736 0.1520 0.1598 109,175 -0.01(-7.15%)
Jul 23, 2013 0.1721 0.1721 0.1721 0.1721 1,000 +0.01(+7.56%)
Jul 22, 2013 0.1665 0.1691 0.1600 0.1600 11,010 +0.00(+0.00%)
Jul 18, 2013 0.1600 0.1600 0.1600 0 -0.00(-0.37%)
Jul 16, 2013 0.1606 0.1606 0.1606 0.1606 0 +0.01(+7.79%)
Jul 12, 2013 0.1490 0.1490 0.1490 0 -0.00(-2.80%)
Jul 11, 2013 0.1536 0.1536 0.1533 0.1533 5,200 +0.00(+0.00%)
Jul 09, 2013 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Jul 08, 2013 0.1480 0.1480 0.1480 0.1480 1,143 -0.01(-6.33%)
Jul 05, 2013 0.1584 0.1593 0.1563 0.1580 63,290 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1580 0.1400 0.1580 20,300 +0.02(+13.67%)
Jul 01, 2013 0.1390 0.1390 0.1390 0 +0.00(+0.65%)
Jun 28, 2013 0.1462 0.1462 0.1381 0.1381 2,900 +0.00(+1.62%)
Jun 27, 2013 0.1330 0.1359 0.1330 0.1359 8,076 +0.01(+5.76%)
Jun 26, 2013 0.1335 0.1400 0.1285 0.1285 17,000 -0.01(-4.74%)
Jun 25, 2013 0.1349 0.1349 0.1349 0.1349 10,000 -0.01(-9.58%)
Jun 24, 2013 0.1480 0.1492 0.1480 0.1492 10,000 +0.00(+0.81%)
Jun 20, 2013 0.1480 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jun 18, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 17, 2013 0.1700 0.1800 0.1700 0.1800 40,000 +0.01(+5.88%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 21,000 -0.01(-5.56%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.91%)
Jun 11, 2013 0.1910 0.1910 0.1792 0.1835 37,372 -0.03(-14.49%)
Jun 10, 2013 0.1913 0.2146 0.1913 0.2146 12,000 +0.03(+15.31%)
Jun 07, 2013 0.1992 0.2170 0.1859 0.1861 35,100 -0.00(-2.05%)
Jun 06, 2013 0.1830 0.1900 0.1830 0.1900 10,100 +0.00(+0.00%)
Jun 05, 2013 0.1901 0.1901 0.1900 0.1900 1,250 -0.00(-1.04%)
May 31, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.59%)
May 30, 2013 0.2038 0.2038 0.1890 0.1890 45,000 -0.01(-5.50%)
May 29, 2013 0.1900 0.2000 0.1900 0.2000 98,500 +0.00(+0.00%)
May 28, 2013 0.1915 0.2030 0.1840 0.2000 582,000 -0.01(-3.24%)
May 24, 2013 0.2067 0.2067 0.2067 0.2067 1,000 +0.02(+9.37%)
May 23, 2013 0.1890 0.1890 0.1890 0.1890 3,000 -0.02(-9.13%)
May 22, 2013 0.2080 0.2080 0.2080 0.2080 300 +0.01(+2.97%)
May 21, 2013 0.1970 0.2020 0.1970 0.2020 51,500 +0.02(+10.38%)
May 20, 2013 0.1830 0.1830 0.1830 0.1830 3,000 -0.02(-8.50%)
May 17, 2013 0.2034 0.2050 0.2000 0.2000 18,465 -0.02(-9.87%)
May 14, 2013 0.2219 0.2219 0.2219 0 -0.01(-5.97%)
May 13, 2013 0.2060 0.2360 0.2060 0.2360 20,500 +0.02(+8.51%)
May 10, 2013 0.2010 0.2175 0.2010 0.2175 5,500 +0.02(+8.21%)
May 09, 2013 0.2090 0.2090 0.2010 0.2010 4,100 -0.00(-1.95%)
May 08, 2013 0.2100 0.2100 0.2000 0.2050 24,300 -0.02(-10.21%)
May 06, 2013 0.2283 0.2283 0.2283 0 +0.01(+6.68%)
May 03, 2013 0.2100 0.2210 0.2100 0.2140 23,500 +0.00(+0.38%)
May 02, 2013 0.2132 0.2132 0.2132 0.2132 1,100 +0.01(+6.60%)
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.