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 (%)
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%)
Aug 01, 2014 0.1490 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jul 31, 2014 0.1539 0.1560 0.1400 0.1400 586,204 -0.01(-6.67%)
Jul 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
Jul 28, 2014 0.1540 0.1540 0.1460 0.1460 54,400 +0.01(+4.29%)
Jul 24, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1570 0.1570 0.1400 0.1400 19,424 -0.00(-0.78%)
Jul 22, 2014 0.1400 0.1411 0.1400 0.1411 7,900 +0.00(+0.79%)
Jul 21, 2014 0.1400 0.1400 0.1400 0.1400 1,250 -0.02(-14.11%)
Jul 18, 2014 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Jul 17, 2014 0.1630 0.1630 0.1630 0.1630 268 +0.01(+8.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
Jul 11, 2014 0.1500 0.1500 0.1497 0.1497 279,140 -0.00(-0.20%)
Jul 10, 2014 0.1500 0.1523 0.1500 0.1500 32,275 +0.02(+12.36%)
Jul 09, 2014 0.1335 0.1335 0.1335 0.1335 14,997 -0.00(-1.11%)
Jul 08, 2014 0.1510 0.1510 0.1308 0.1350 20,000 +0.00(+3.29%)
Jul 07, 2014 0.1500 0.1500 0.1307 0.1307 56,250 -0.00(-0.53%)
Jul 03, 2014 0.1314 0.1314 0.1314 0 -0.01(-6.61%)
Jul 02, 2014 0.1420 0.1420 0.1407 0.1407 7,500 +0.01(+5.79%)
Jul 01, 2014 0.1330 0.1330 0.1330 0.1330 2,000 +0.00(+1.60%)
Jun 27, 2014 0.1309 0.1309 0.1309 0 -0.01(-5.83%)
Jun 24, 2014 0.1390 0.1390 0.1390 0 -0.00(-3.47%)
Jun 20, 2014 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jun 19, 2014 0.1440 0.1500 0.1400 0.1500 96,000 +0.01(+10.05%)
Jun 18, 2014 0.1310 0.1367 0.1310 0.1363 77,415 +0.01(+6.90%)
Jun 17, 2014 0.1275 0.1275 0.1275 0.1275 15,000 +0.01(+6.25%)
Jun 16, 2014 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+2.92%)
Jun 13, 2014 0.1166 0.1166 0.1166 0.1166 1,000 -0.01(-10.31%)
Jun 11, 2014 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Jun 10, 2014 0.1067 0.1210 0.1067 0.1210 30,000 +0.01(+9.01%)
Jun 05, 2014 0.1110 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 15,700 +0.00(+3.32%)
Jun 03, 2014 0.1113 0.1113 0.1113 0.1113 2,750 -0.01(-7.25%)
Jun 02, 2014 0.1200 0.1200 0.1200 0.1200 2,900 +0.01(+6.19%)
May 30, 2014 0.1130 0.1130 0.1130 0.1130 35,000 +0.00(+0.98%)
May 27, 2014 0.1119 0.1119 0.1119 0 -0.01(-6.75%)
May 23, 2014 0.1200 0.1200 0.1200 0 -0.00(-3.92%)
May 21, 2014 0.1249 0.1249 0.1249 0.1249 0 +0.01(+11.52%)
May 20, 2014 0.1120 0.1120 0.1120 0.1120 7,500 -0.00(-1.93%)
May 19, 2014 0.1142 0.1142 0.1142 0.1142 6,650 +0.00(+3.82%)
May 16, 2014 0.1100 0.1126 0.1100 0.1100 45,000 -0.00(-3.51%)
May 15, 2014 0.1068 0.1145 0.1068 0.1140 34,500 -0.01(-6.40%)
May 14, 2014 0.1218 0.1218 0.1218 0.1218 4,560 +0.02(+16.11%)
May 13, 2014 0.1049 0.1049 0.1049 0.1049 1,500 -0.00(-4.29%)
May 09, 2014 0.1096 0.1096 0.1096 0 +0.00(+0.00%)
May 07, 2014 0.1096 0.1096 0.1096 0 -0.01(-8.67%)
May 05, 2014 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
May 02, 2014 0.1230 0.1230 0.1230 0.1230 10,000 +0.01(+4.24%)
Apr 25, 2014 0.1180 0.1180 0.1180 0.1180 0 +0.00(+0.60%)
Apr 24, 2014 0.1173 0.1173 0.1173 0.1173 2,000 -0.00(-2.66%)
Apr 17, 2014 0.1205 0.1205 0.1205 0 +0.00(+0.84%)
Apr 16, 2014 0.1170 0.1195 0.1170 0.1195 1,400 -0.01(-4.17%)
Apr 11, 2014 0.1247 0.1247 0.1247 0 +0.00(+1.38%)
Apr 10, 2014 0.1290 0.1290 0.1230 0.1230 12,000 +0.01(+6.68%)
Apr 07, 2014 0.1153 0.1153 0.1153 0 -0.01(-11.31%)
Apr 04, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Apr 03, 2014 0.1280 0.1320 0.1260 0.1320 13,000 +0.01(+9.09%)
Apr 02, 2014 0.1210 0.1210 0.1210 0.1210 980 -0.00(-2.34%)
Mar 31, 2014 0.1239 0.1239 0.1239 0 +0.00(+2.14%)
Mar 28, 2014 0.1213 0.1213 0.1213 0.1213 0 -0.00(-0.25%)
Mar 27, 2014 0.1216 0.1216 0.1216 0.1216 1,000 -0.01(-9.52%)
Mar 24, 2014 0.1344 0.1344 0.1344 0.1344 0 +0.01(+6.50%)
Mar 21, 2014 0.1180 0.1262 0.1180 0.1262 2,550 +0.00(+3.44%)
Mar 19, 2014 0.1220 0.1220 0.1220 0.1220 0 -0.02(-11.59%)
Mar 14, 2014 0.1380 0.1380 0.1380 0.1380 0 -0.00(-0.58%)
Mar 13, 2014 0.1388 0.1388 0.1388 0.1388 315 +0.01(+5.15%)
Mar 12, 2014 0.1320 0.1320 0.1320 0.1320 20,000 +0.00(+1.54%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.80%)
Mar 05, 2014 0.1380 0.1380 0.1380 0 +0.01(+4.55%)
Mar 03, 2014 0.1320 0.1320 0.1320 0 -0.01(-6.12%)
Feb 28, 2014 0.1406 0.1406 0.1406 0.1406 0 +0.01(+4.15%)
Feb 24, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2014 0.1400 0.1420 0.1350 0.1350 99,500 -0.01(-5.66%)
Feb 19, 2014 0.1431 0.1431 0.1431 0.1431 6,850 +0.01(+6.00%)
Feb 18, 2014 0.1391 0.1450 0.1350 0.1350 197,082 -0.00(-0.07%)
Feb 14, 2014 0.1351 0.1351 0.1351 0 +0.02(+12.58%)
Feb 13, 2014 0.1200 0.1200 0.1200 0.1200 980 +0.00(+3.45%)
Feb 12, 2014 0.1160 0.1160 0.1160 0.1160 1,700 -0.01(-7.20%)
Feb 11, 2014 0.1300 0.1330 0.1240 0.1250 24,000 +0.00(+2.46%)
Feb 10, 2014 0.1300 0.1300 0.1220 0.1220 50,500 -0.01(-4.61%)
Feb 07, 2014 0.1150 0.1279 0.1150 0.1279 0 +0.01(+11.22%)
Feb 06, 2014 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-5.66%)
Feb 05, 2014 0.1200 0.1219 0.1200 0.1219 48,000 +0.01(+5.91%)
Feb 04, 2014 0.1150 0.1151 0.1150 0.1151 40,000 +0.00(+0.09%)
Feb 03, 2014 0.1245 0.1245 0.1150 0.1150 113,775 -0.00(-4.17%)
Jan 31, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+7.62%)
Jan 28, 2014 0.1115 0.1115 0.1115 0 -0.01(-7.32%)
Jan 27, 2014 0.1222 0.1222 0.1203 0.1203 12,000 +0.00(+1.09%)
Jan 24, 2014 0.1151 0.1190 0.1151 0.1190 0 +0.01(+6.25%)
Jan 23, 2014 0.1200 0.1200 0.1120 0.1120 7,700 -0.01(-6.67%)
Jan 22, 2014 0.1200 0.1200 0.1197 0.1200 4,000 +0.00(+3.54%)
Jan 16, 2014 0.1159 0.1159 0.1159 0.1159 0 -0.01(-6.61%)
Jan 14, 2014 0.1241 0.1241 0.1241 0.1241 0 +0.01(+10.80%)
Jan 13, 2014 0.1275 0.1275 0.1120 0.1120 2,594 -0.01(-6.67%)
Jan 10, 2014 0.1100 0.1200 0.1100 0.1200 85,000 +0.01(+10.09%)
Jan 09, 2014 0.1082 0.1090 0.1082 0.1090 12,500 +0.00(+1.40%)
Jan 07, 2014 0.1075 0.1075 0.1075 0 -0.02(-12.53%)
Jan 06, 2014 0.1200 0.1229 0.1200 0.1229 3,166 +0.00(+2.50%)
Jan 03, 2014 0.1199 0.1199 0.1199 0.1199 19,000 +0.00(+0.08%)
Jan 02, 2014 0.1020 0.1198 0.1020 0.1198 16,525 +0.01(+14.20%)
Dec 31, 2013 0.1049 0.1049 0.1049 0 -0.01(-4.64%)
Dec 30, 2013 0.1020 0.1104 0.1020 0.1100 60,825 +0.01(+5.77%)
Dec 27, 2013 0.1000 0.1099 0.1000 0.1040 22,200 +0.01(+7.22%)
Dec 26, 2013 0.1100 0.1100 0.0970 0.0970 79,499 -0.01(-12.30%)
Dec 24, 2013 0.1106 0.1106 0.1106 0.1106 2,500 +0.00(+0.55%)
Dec 23, 2013 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+10.22%)
Dec 20, 2013 0.0994 0.1009 0.0951 0.0998 0 +0.00(+2.89%)
Dec 19, 2013 0.1006 0.1006 0.0970 0.0970 10,000 -0.01(-5.73%)
Dec 18, 2013 0.1125 0.1125 0.1029 0.1029 20,600 -0.01(-8.53%)
Dec 17, 2013 0.1010 0.1125 0.1010 0.1125 29,000 +0.02(+18.30%)
Dec 16, 2013 0.0951 0.1009 0.0951 0.0951 200 -0.01(-5.65%)
Dec 13, 2013 0.1008 0.1008 0.1008 0.1008 0 +0.01(+5.55%)
Dec 12, 2013 0.1000 0.1012 0.0955 0.0955 40,350 -0.01(-12.39%)
Dec 11, 2013 0.0986 0.1090 0.0986 0.1090 7,500 -0.00(-3.80%)
Dec 10, 2013 0.1040 0.1133 0.1040 0.1133 12,500 +0.00(+1.71%)
Dec 09, 2013 0.1025 0.1114 0.1025 0.1114 65,000 +0.00(+0.45%)
Dec 06, 2013 0.1000 0.1109 0.1000 0.1109 25,800 +0.01(+12.02%)
Dec 05, 2013 0.0959 0.0990 0.0959 0.0990 16,000 +0.00(+3.23%)
Dec 04, 2013 0.1005 0.1005 0.0959 0.0959 3,500 -0.00(-4.58%)
Dec 03, 2013 0.1005 0.1005 0.1005 0.1005 600 -0.01(-7.03%)
Nov 27, 2013 0.1081 0.1081 0.1081 0.1081 0 -0.00(-3.91%)
Nov 26, 2013 0.1160 0.1202 0.1125 0.1125 211,650 -0.01(-6.25%)
Nov 25, 2013 0.1160 0.1200 0.1160 0.1200 2,800 -0.00(-3.23%)
Nov 22, 2013 0.1160 0.1240 0.1160 0.1240 44,000 +0.01(+6.90%)
Nov 21, 2013 0.1200 0.1200 0.1160 0.1160 5,800 -0.01(-4.84%)
Nov 20, 2013 0.1222 0.1250 0.1140 0.1219 72,940 -0.00(-3.25%)
Nov 19, 2013 0.1222 0.1310 0.1222 0.1260 128,500 -0.00(-2.33%)
Nov 14, 2013 0.1290 0.1290 0.1290 0 -0.02(-11.03%)
Nov 06, 2013 0.1450 0.1450 0.1450 0 -0.00(-2.68%)
Nov 04, 2013 0.1490 0.1490 0.1490 0 +0.01(+6.20%)
Nov 01, 2013 0.1450 0.1488 0.1403 0.1403 72,500 -0.01(-8.78%)
Oct 29, 2013 0.1538 0.1538 0.1538 0 +0.00(+2.47%)
Oct 28, 2013 0.1500 0.1501 0.1500 0.1501 590 -0.02(-13.74%)
Oct 24, 2013 0.1740 0.1740 0.1740 0.1740 0 -0.00(-0.51%)
Oct 22, 2013 0.1749 0.1749 0.1749 0 +0.01(+9.31%)
Oct 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.05%)
Oct 17, 2013 0.1617 0.1617 0.1617 0 +0.01(+4.86%)
Oct 14, 2013 0.1542 0.1542 0.1542 0 +0.00(+0.46%)
Oct 11, 2013 0.1535 0.1535 0.1535 0.1535 3,500 -0.00(-1.22%)
Oct 09, 2013 0.1554 0.1554 0.1554 0 +0.00(+2.91%)
Oct 08, 2013 0.1520 0.1520 0.1510 0.1510 344 -0.00(-0.66%)
Oct 04, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 03, 2013 0.1600 0.1600 0.1520 0.1520 50,170 -0.01(-3.80%)
Oct 02, 2013 0.1510 0.1580 0.1510 0.1580 27,500 +0.02(+11.19%)
Oct 01, 2013 0.1602 0.1602 0.1421 0.1421 15,650 -0.01(-3.60%)
Sep 30, 2013 0.1610 0.1654 0.1451 0.1474 31,810 -0.01(-8.05%)
Sep 27, 2013 0.1610 0.1610 0.1603 0.1603 22,500 +0.01(+6.16%)
Sep 25, 2013 0.1510 0.1510 0.1510 0 -0.01(-5.63%)
Sep 23, 2013 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Sep 20, 2013 0.1634 0.1634 0.1634 0.1634 750 +0.00(+2.12%)
Sep 19, 2013 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.69%)
Sep 18, 2013 0.1420 0.1543 0.1415 0.1543 8,400 -0.00(-2.28%)
Sep 17, 2013 0.1528 0.1579 0.1450 0.1579 101,225 +0.00(+1.87%)
Sep 16, 2013 0.1536 0.1550 0.1536 0.1550 5,000 +0.00(+0.00%)
Sep 13, 2013 0.1513 0.1550 0.1500 0.1550 14,000 +0.00(+1.97%)
Sep 11, 2013 0.1520 0.1520 0.1520 0 +0.01(+5.56%)
Sep 10, 2013 0.1440 0.1440 0.1440 0.1440 63,500 -0.00(-1.44%)
Sep 09, 2013 0.1421 0.1461 0.1421 0.1461 7,700 +0.00(+1.46%)
Sep 06, 2013 0.1441 0.1441 0.1440 0.1440 17,000 +0.01(+4.35%)
Sep 05, 2013 0.1450 0.1450 0.1380 0.1380 700 -0.01(-9.21%)
Sep 04, 2013 0.1520 0.1520 0.1520 0.1520 32,405 +0.00(+0.00%)
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.