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

Aberdeen International Inc (OP: AABVF )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 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%)
Aug 01, 2016 0.1130 0.1130 0.1130 0.1130 1,500 -0.01(-7.91%)
Jul 29, 2016 0.1300 0.1300 0.1227 0.1227 13,500 +0.00(+2.25%)
Jul 28, 2016 0.1272 0.1272 0.1200 0.1200 211,300 -0.00(-1.96%)
Jul 27, 2016 0.1189 0.1224 0.1189 0.1224 9,000 +0.01(+8.80%)
Jul 26, 2016 0.1125 0.1125 0.1125 0.1125 5,000 -0.00(-2.17%)
Jul 22, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 21, 2016 0.1040 0.1150 0.1040 0.1150 3,912 +0.01(+4.55%)
Jul 20, 2016 0.1127 0.1127 0.1100 0.1100 200,400 -0.01(-12.00%)
Jul 19, 2016 0.1224 0.1250 0.1224 0.1250 7,000 +0.00(+2.05%)
Jul 14, 2016 0.1225 0.1225 0.1225 0 -0.00(-2.16%)
Jul 13, 2016 0.1270 0.1270 0.1170 0.1252 30,972 +0.00(+0.16%)
Jul 11, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.89%)
Jul 08, 2016 0.1200 0.1200 0.1148 0.1148 68,600 -0.02(-11.69%)
Jul 01, 2016 0.1300 0.1300 0.1300 6 +0.01(+6.47%)
Jun 30, 2016 0.1221 0.1221 0.1221 0.1221 10,100 -0.01(-9.56%)
Jun 29, 2016 0.1397 0.1397 0.1350 0.1350 10,000 +0.00(+1.96%)
Jun 28, 2016 0.1324 0.1324 0.1324 0.1324 5,000 +0.01(+9.51%)
Jun 27, 2016 0.1320 0.1349 0.1209 0.1209 18,887 -0.02(-11.43%)
Jun 24, 2016 0.1365 0.1365 0.1365 0.1365 2,015 +0.01(+4.20%)
Jun 23, 2016 0.1364 0.1364 0.1309 0.1310 1,700 -0.01(-8.26%)
Jun 20, 2016 0.1428 0.1428 0.1428 15 +0.00(+2.00%)
Jun 17, 2016 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-2.19%)
Jun 16, 2016 0.1490 0.1490 0.1391 0.1431 19,900 +0.00(+0.45%)
Jun 15, 2016 0.1379 0.1425 0.1378 0.1425 115,000 +0.02(+18.65%)
Jun 13, 2016 0.1201 0.1201 0.1201 0 +0.00(+4.16%)
Jun 08, 2016 0.1153 0.1153 0.1153 0 -0.00(-3.03%)
Jun 07, 2016 0.1189 0.1189 0.1189 0.1189 5,000 -0.00(-3.57%)
Jun 06, 2016 0.1139 0.1255 0.1139 0.1233 300,476 +0.01(+8.06%)
Jun 03, 2016 0.1159 0.1159 0.1141 0.1141 7,200 -0.01(-5.15%)
Jun 02, 2016 0.1203 0.1203 0.1203 0.1203 11,000 +0.01(+5.43%)
May 31, 2016 0.1141 0.1141 0.1141 0 -0.01(-5.78%)
May 27, 2016 0.1211 0.1211 0.1211 0 +0.00(+2.45%)
May 26, 2016 0.1380 0.1380 0.1182 0.1182 12,610 -0.02(-12.44%)
May 23, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 16, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 12, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
May 11, 2016 0.1290 0.1290 0.1290 0.1290 7,000 -0.00(-0.77%)
May 10, 2016 0.1297 0.1300 0.1297 0.1300 65,615 -0.01(-7.14%)
May 04, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 03, 2016 0.1641 0.1641 0.1525 0.1550 680,000 +0.02(+11.21%)
Apr 29, 2016 0.1394 0.1394 0.1394 0 +0.00(+1.00%)
Apr 28, 2016 0.1450 0.1450 0.1380 0.1380 46,300 -0.01(-4.83%)
Apr 27, 2016 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Apr 26, 2016 0.1475 0.1475 0.1450 0.1450 21,000 -0.00(-0.68%)
Apr 25, 2016 0.1500 0.1549 0.1460 0.1460 32,500 +0.00(+2.82%)
Apr 22, 2016 0.1333 0.1450 0.1333 0.1420 77,182 +0.01(+4.34%)
Apr 21, 2016 0.1375 0.1465 0.1361 0.1361 655,200 +0.01(+12.29%)
Apr 20, 2016 0.1212 0.1212 0.1212 0.1212 1,000 -0.01(-10.29%)
Apr 19, 2016 0.1351 0.1351 0.1351 0.1351 6,000 +0.00(+0.15%)
Apr 18, 2016 0.1620 0.1620 0.1349 0.1349 73,500 +0.00(+1.81%)
Apr 15, 2016 0.1156 0.1400 0.1150 0.1325 772,900 +0.03(+29.52%)
Apr 14, 2016 0.1023 0.1099 0.1023 0.1023 20,000 +0.00(+2.30%)
Apr 13, 2016 0.1070 0.1077 0.1000 0.1000 150,600 +0.00(+1.94%)
Apr 08, 2016 0.0981 0.0981 0.0981 0 +0.00(+4.58%)
Apr 07, 2016 0.0938 0.0938 0.0938 0.0938 500 -0.01(-8.04%)
Apr 06, 2016 0.1020 0.1020 0.1020 0.1020 17,850 +0.00(+0.00%)
Apr 05, 2016 0.1020 0.1020 0.1020 0.1020 97,150 +0.00(+2.00%)
Mar 29, 2016 0.1000 0.1000 0.1000 0 -0.00(-0.75%)
Mar 28, 2016 0.0990 0.1008 0.0990 0.1008 32,000 +0.00(+0.18%)
Mar 24, 2016 0.1006 0.1006 0.1006 0 +0.00(+1.60%)
Mar 22, 2016 0.0990 0.0990 0.0990 0 +0.01(+11.24%)
Mar 14, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Mar 11, 2016 0.0852 0.0890 0.0852 0.0890 15,185 +0.00(+0.00%)
Mar 09, 2016 0.0890 0.0890 0.0890 0 +0.00(+2.30%)
Mar 08, 2016 0.0870 0.0870 0.0870 0.0870 1,000 -0.01(-8.42%)
Mar 07, 2016 0.0911 0.1030 0.0880 0.0950 128,520 +0.01(+10.47%)
Mar 04, 2016 0.0875 0.0875 0.0875 0.0860 90,500 +0.01(+17.65%)
Mar 01, 2016 0.0731 0.0731 0.0731 0 -0.01(-8.40%)
Feb 24, 2016 0.0798 0.0798 0.0798 0 -0.01(-7.21%)
Feb 23, 2016 0.0860 0.0860 0.0860 0.0860 100 +0.01(+21.13%)
Feb 18, 2016 0.0710 0.0710 0.0710 0 -0.01(-11.14%)
Feb 11, 2016 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Feb 10, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-8.38%)
Feb 08, 2016 0.0764 0.0764 0.0764 0 -0.00(-3.66%)
Feb 05, 2016 0.0793 0.0793 0.0793 0.0793 1,100 +0.01(+8.48%)
Jan 27, 2016 0.0731 0.0731 0.0731 0 -0.01(-13.49%)
Jan 19, 2016 0.0845 0.0845 0.0845 0 +0.01(+6.83%)
Jan 15, 2016 0.0791 0.0791 0.0791 0 -0.00(-2.59%)
Jan 14, 2016 0.0847 0.0847 0.0812 0.0812 15,900 -0.03(-27.50%)
Jan 06, 2016 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Jan 04, 2016 0.1120 0.1120 0.1120 0 +0.01(+12.00%)
Dec 30, 2015 0.1000 0.1000 0.1000 0 +0.02(+30.04%)
Dec 29, 2015 0.0769 0.0769 0.0769 0.0769 2,000 +0.00(+2.56%)
Dec 28, 2015 0.0754 0.0754 0.0710 0.0750 8,200 -0.01(-6.27%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+3.76%)
Dec 23, 2015 0.0771 0.0771 0.0771 0.0771 1,000 -0.01(-11.38%)
Dec 18, 2015 0.0870 0.0870 0.0870 0 +0.01(+7.27%)
Dec 17, 2015 0.0847 0.0847 0.0811 0.0811 30,000 -0.01(-9.89%)
Dec 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 10, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.13%)
Dec 07, 2015 0.0896 0.0896 0.0896 0 +0.00(+2.05%)
Dec 02, 2015 0.0878 0.0878 0.0878 0 +0.00(+0.80%)
Dec 01, 2015 0.0871 0.0871 0.0871 0.0871 500 -0.00(-0.11%)
Nov 30, 2015 0.0872 0.0872 0.0872 0.0872 1,000 -0.00(-1.36%)
Nov 23, 2015 0.0884 0.0884 0.0884 0 -0.00(-0.11%)
Nov 17, 2015 0.0885 0.0885 0.0885 0 -0.00(-0.11%)
Nov 12, 2015 0.0886 0.0886 0.0886 0 -0.00(-3.90%)
Nov 10, 2015 0.0922 0.0922 0.0922 0 +0.00(+3.60%)
Nov 04, 2015 0.0890 0.0890 0.0890 0 -0.03(-24.38%)
Nov 03, 2015 0.1139 0.1177 0.1139 0.1177 4,499 +0.02(+16.88%)
Oct 27, 2015 0.1007 0.1007 0.1007 0 -0.01(-10.65%)
Oct 26, 2015 0.1003 0.1127 0.1003 0.1127 32,500 +0.02(+26.77%)
Oct 22, 2015 0.0889 0.0889 0.0889 0 -0.00(-4.31%)
Oct 21, 2015 0.0867 0.0967 0.0867 0.0929 29,000 -0.00(-1.38%)
Oct 16, 2015 0.0942 0.0942 0.0942 0 +0.00(+3.40%)
Oct 14, 2015 0.0911 0.0911 0.0911 0 -0.01(-10.69%)
Oct 13, 2015 0.0929 0.1020 0.0929 0.1020 17,500 +0.01(+13.21%)
Oct 09, 2015 0.0901 0.0901 0.0901 0 +0.00(+0.78%)
Oct 06, 2015 0.0894 0.0894 0.0894 0 +0.01(+8.89%)
Sep 28, 2015 0.0821 0.0821 0.0821 0 -0.01(-8.57%)
Sep 25, 2015 0.0898 0.0898 0.0898 0.0898 10,000 +0.01(+13.24%)
Sep 23, 2015 0.0793 0.0793 0.0793 0 -0.01(-11.69%)
Sep 22, 2015 0.0898 0.0898 0.0898 0.0898 3,000 +0.00(+1.13%)
Sep 21, 2015 0.0755 0.0888 0.0755 0.0888 900 +0.01(+9.90%)
Sep 16, 2015 0.0808 0.0808 0.0808 0 +0.00(+1.00%)
Sep 10, 2015 0.0800 0.0800 0.0800 0 -0.00(-4.42%)
Sep 09, 2015 0.0837 0.0837 0.0837 0.0837 1,000 +0.00(+0.48%)
Sep 08, 2015 0.0833 0.0833 0.0833 0.0833 1,200 -0.00(-4.69%)
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.