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 30, 2018 0.0660 0.0660 0.0660 0 -0.02(-25.00%)
Aug 29, 2018 0.0880 0.0880 0.0880 0.0880 100 +0.02(+25.36%)
Aug 28, 2018 0.0702 0.0702 0.0702 0.0702 1,310 -0.01(-8.95%)
Aug 27, 2018 0.0771 0.0771 0.0771 39 +0.00(+0.00%)
Aug 23, 2018 0.0771 0.0771 0.0771 0 -0.02(-20.35%)
Aug 21, 2018 0.0968 0.0968 0.0968 0 +0.00(+0.00%)
Aug 20, 2018 0.0968 0.0968 0.0968 3 +0.00(+0.00%)
Aug 17, 2018 0.0968 0.0968 0.0968 0.0968 100 -0.00(-1.73%)
Aug 16, 2018 0.0985 0.0985 0.0985 0.0985 1,004 +0.01(+15.07%)
Aug 15, 2018 0.0856 0.0856 0.0856 1 +0.00(+0.00%)
Aug 10, 2018 0.0856 0.0856 0.0856 0 -0.01(-9.89%)
Aug 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.14%)
Jul 31, 2018 0.0991 0.0991 0.0991 0 +0.01(+6.22%)
Jul 27, 2018 0.0933 0.0933 0.0933 0 +0.00(+0.11%)
Jul 25, 2018 0.0932 0.0932 0.0932 17 -0.01(-10.98%)
Jul 23, 2018 0.1047 0.1047 0.1047 0 +0.01(+12.34%)
Jul 18, 2018 0.0932 0.0932 0.0932 0 -0.01(-13.08%)
Jul 17, 2018 0.1072 0.1072 0.1072 0.1072 1,000 +0.00(+1.15%)
Jul 16, 2018 0.1060 0.1060 0.1060 0.1060 238 -0.00(-0.38%)
Jul 13, 2018 0.1064 0.1064 0.1064 0.1064 100 +0.01(+6.32%)
Jul 11, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.07%)
Jul 10, 2018 0.1070 0.1070 0.1000 0.1000 10,400 +0.00(+0.00%)
Jul 09, 2018 0.1040 0.1057 0.1000 0.1000 9,300 +0.01(+5.26%)
Jul 06, 2018 0.0989 0.0989 0.0950 0.0950 4,400 +0.01(+11.76%)
Jul 02, 2018 0.0850 0.0850 0.0850 0 -0.02(-20.34%)
Jun 29, 2018 0.1063 0.1067 0.1063 0.1067 1,200 +0.01(+6.06%)
Jun 28, 2018 0.0889 0.1006 0.0889 0.1006 1,253 +0.01(+11.78%)
Jun 27, 2018 0.0950 0.0950 0.0900 0.0900 10,000 -0.00(-2.17%)
Jun 25, 2018 0.0920 0.0920 0.0920 0 -0.00(-4.56%)
Jun 21, 2018 0.0964 0.0964 0.0964 0 -0.00(-3.31%)
Jun 14, 2018 0.0997 0.0997 0.0997 0 -0.01(-9.03%)
Jun 13, 2018 0.0959 0.1096 0.0959 0.1096 900 -0.00(-0.27%)
Jun 12, 2018 0.1100 0.1100 0.1099 0.1099 12,500 -0.00(-0.09%)
Jun 11, 2018 0.1169 0.1169 0.1100 0.1100 18,100 +0.01(+9.67%)
Jun 08, 2018 0.1007 0.1007 0.1003 0.1003 20,000 -0.02(-13.46%)
Jun 06, 2018 0.1159 0.1159 0.1159 0 +0.00(+0.09%)
Jun 05, 2018 0.1158 0.1158 0.1158 0.1158 6,100 +0.00(+3.37%)
Jun 04, 2018 0.1120 0.1120 0.1120 0.1120 250 +0.01(+5.58%)
Jun 01, 2018 0.1061 0.1061 0.1061 0.1061 1,000 -0.00(-0.74%)
May 23, 2018 0.1069 0.1069 0.1069 0 -0.01(-7.20%)
May 17, 2018 0.1152 0.1152 0.1152 0 +0.00(+0.70%)
May 16, 2018 0.1144 0.1144 0.1144 0.1144 15,400 -0.02(-12.87%)
May 10, 2018 0.1313 0.1313 0.1313 0 +0.01(+11.27%)
May 08, 2018 0.1180 0.1180 0.1180 0 -0.01(-7.74%)
May 07, 2018 0.1279 0.1279 0.1279 0.1279 4,023 -0.00(-2.84%)
May 04, 2018 0.1316 0.1316 0.1316 0.1316 100 +0.01(+10.16%)
May 02, 2018 0.1195 0.1195 0.1195 0 +0.01(+5.55%)
May 01, 2018 0.1132 0.1132 0.1132 0.1132 10,000 -0.00(-4.13%)
Apr 27, 2018 0.1181 0.1181 0.1181 0 -0.00(-0.92%)
Apr 26, 2018 0.1192 0.1192 0.1192 0.1192 5,000 -0.00(-2.05%)
Apr 25, 2018 0.1217 0.1217 0.1217 0.1217 10,000 -0.01(-6.53%)
Apr 18, 2018 0.1302 0.1302 0.1302 0 +0.00(+0.15%)
Apr 17, 2018 0.1300 0.1300 0.1300 0.1300 110 -0.00(-2.11%)
Apr 11, 2018 0.1328 0.1328 0.1328 0 -0.00(-2.92%)
Apr 10, 2018 0.1325 0.1368 0.1300 0.1368 52,150 -0.00(-1.08%)
Apr 02, 2018 0.1383 0.1383 0.1383 0 -0.01(-4.62%)
Mar 28, 2018 0.1450 0.1450 0.1450 0 -0.01(-4.04%)
Mar 19, 2018 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 1,250 -0.00(-1.36%)
Mar 15, 2018 0.1470 0.1470 0.1470 0.1470 4,000 -0.01(-3.48%)
Mar 13, 2018 0.1523 0.1523 0.1523 0 +0.01(+3.61%)
Mar 12, 2018 0.1470 0.1470 0.1470 0.1470 11,000 -0.00(-1.61%)
Mar 08, 2018 0.1494 0.1494 0.1494 0 +0.02(+17.18%)
Mar 07, 2018 0.1275 0.1275 0.1275 0.1275 1,100 -0.00(-1.16%)
Mar 05, 2018 0.1290 0.1290 0.1290 0 +0.00(+1.49%)
Mar 02, 2018 0.1271 0.1271 0.1271 0.1271 1,000 -0.00(-0.24%)
Feb 28, 2018 0.1274 0.1274 0.1274 0 -0.02(-11.47%)
Feb 26, 2018 0.1439 0.1439 0.1439 0 +0.01(+8.28%)
Feb 21, 2018 0.1329 0.1329 0.1329 0 -0.00(-0.23%)
Feb 16, 2018 0.1332 0.1332 0.1332 0 -0.00(-1.91%)
Feb 13, 2018 0.1358 0.1358 0.1358 0 +0.00(+0.59%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-5.00%)
Feb 07, 2018 0.1421 0.1421 0.1421 0 +0.00(+1.50%)
Feb 06, 2018 0.1454 0.1454 0.1366 0.1400 21,190 +0.00(+3.40%)
Feb 05, 2018 0.1363 0.1363 0.1354 0.1354 1,215 -0.01(-9.13%)
Jan 29, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jan 26, 2018 0.1400 0.1500 0.1400 0.1500 20,010 +0.01(+6.38%)
Jan 25, 2018 0.1410 0.1410 0.1410 0.1410 250 -0.01(-8.26%)
Jan 24, 2018 0.1537 0.1537 0.1537 0.1537 1,000 +0.00(+0.00%)
Jan 23, 2018 0.1537 0.1537 0.1537 0.1537 63,000 +0.00(+0.13%)
Jan 22, 2018 0.1535 0.1535 0.1535 0.1535 124,000 +0.01(+5.14%)
Jan 19, 2018 0.1480 0.1514 0.1430 0.1460 70,585 -0.00(-2.67%)
Jan 18, 2018 0.1433 0.1500 0.1433 0.1500 5,660 +0.01(+8.07%)
Jan 17, 2018 0.1460 0.1549 0.1388 0.1388 8,456 -0.01(-5.13%)
Jan 16, 2018 0.1571 0.1571 0.1441 0.1463 14,050 +0.00(+2.31%)
Jan 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+0.43%)
Jan 11, 2018 0.1394 0.1424 0.1394 0.1424 920 -0.00(-2.20%)
Jan 10, 2018 0.1470 0.1470 0.1456 0.1456 5,300 -0.00(-0.27%)
Jan 08, 2018 0.1460 0.1460 0.1460 0 -0.01(-5.81%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+4.73%)
Jan 04, 2018 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+8.19%)
Dec 29, 2017 0.1368 0.1368 0.1368 0 -0.02(-10.88%)
Dec 28, 2017 0.1535 0.1535 0.1535 0.1535 15,000 +0.01(+9.33%)
Dec 27, 2017 0.1400 0.1404 0.1400 0.1404 13,500 +0.02(+21.03%)
Dec 26, 2017 0.1160 0.1160 0.1160 0.1160 3,000 -0.03(-18.42%)
Dec 22, 2017 0.1497 0.1497 0.1422 0.1422 9,800 -0.01(-5.46%)
Dec 21, 2017 0.1504 0.1504 0.1504 0.1504 14,400 +0.02(+11.90%)
Dec 20, 2017 0.1462 0.1492 0.1344 0.1344 23,500 -0.01(-9.68%)
Dec 19, 2017 0.1576 0.1576 0.1488 0.1488 15,670 +0.00(+2.74%)
Dec 18, 2017 0.1263 0.1448 0.1263 0.1448 32,200 +0.02(+14.67%)
Dec 15, 2017 0.1282 0.1282 0.1263 0.1263 1,600 +0.01(+5.60%)
Dec 14, 2017 0.1143 0.1196 0.1141 0.1196 31,999 +0.00(+0.34%)
Dec 11, 2017 0.1192 0.1192 0.1192 6 +0.00(+0.00%)
Dec 07, 2017 0.1192 0.1192 0.1192 0 -0.01(-10.38%)
Dec 06, 2017 0.1330 0.1330 0.1330 0.1330 350 +0.01(+4.64%)
Dec 05, 2017 0.1271 0.1271 0.1271 0.1271 350 -0.00(-2.59%)
Dec 04, 2017 0.1308 0.1308 0.1305 0 -0.00(-0.24%)
Dec 01, 2017 0.1308 0.1308 0.1308 0 +0.01(+6.00%)
Nov 29, 2017 0.1234 0.1234 0.1234 0 -0.01(-5.08%)
Nov 28, 2017 0.1270 0.1300 0.1270 0.1300 3,600 +0.00(+3.01%)
Nov 27, 2017 0.1262 0.1262 0.1262 0.1262 161 +0.00(+1.28%)
Nov 24, 2017 0.1246 0.1246 0.1246 0.1246 200 +0.01(+4.62%)
Nov 20, 2017 0.1191 0.1191 0.1191 0 -0.00(-1.08%)
Nov 17, 2017 0.1182 0.1204 0.1180 0.1204 4,000 +0.00(+3.53%)
Nov 15, 2017 0.1163 0.1163 0.1163 0 -0.02(-13.85%)
Nov 14, 2017 0.1298 0.1300 0.1288 0.1350 1,700 +0.01(+11.03%)
Nov 13, 2017 0.1310 0.1310 0.1216 0.1216 61,000 -0.00(-2.62%)
Nov 09, 2017 0.1249 0.1249 0.1249 0 +0.00(+1.35%)
Nov 07, 2017 0.1232 0.1232 0.1232 0 -0.01(-5.08%)
Nov 03, 2017 0.1298 0.1298 0.1298 0 +0.00(+0.00%)
Nov 01, 2017 0.1298 0.1298 0.1298 0 +0.00(+3.02%)
Oct 31, 2017 0.1260 0.1260 0.1260 0.1260 3,750 +0.00(+3.28%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 42,494 +0.00(+1.92%)
Oct 26, 2017 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Oct 25, 2017 0.1260 0.1260 0.1221 0.1221 15,000 -0.01(-9.56%)
Oct 23, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Oct 20, 2017 0.1300 0.1399 0.1300 0.1399 16,865 +0.01(+7.62%)
Oct 19, 2017 0.1412 0.1412 0.1300 0.1300 4,178 -0.00(-2.26%)
Oct 18, 2017 0.1310 0.1532 0.1310 0.1330 154,618 +0.02(+20.91%)
Oct 17, 2017 0.1120 0.1120 0.1100 0.1100 12,000 -0.00(-1.52%)
Oct 16, 2017 0.1117 0.1117 0.1117 0.1117 2,000 +0.01(+6.38%)
Oct 13, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.00(-3.58%)
Oct 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.30%)
Oct 10, 2017 0.1175 0.1175 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 09, 2017 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-3.77%)
Oct 06, 2017 0.1195 0.1195 0.1195 0.1195 10,000 -0.00(-1.32%)
Oct 02, 2017 0.1211 0.1211 0.1211 10 +0.01(+10.09%)
Sep 25, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.03%)
Sep 21, 2017 0.1196 0.1196 0.1196 0 -0.01(-6.85%)
Sep 20, 2017 0.1221 0.1284 0.1221 0.1284 26,500 +0.00(+0.31%)
Sep 19, 2017 0.1343 0.1384 0.1280 0.1280 30,000 -0.00(-1.54%)
Sep 18, 2017 0.1131 0.1300 0.1131 0.1300 28,400 +0.03(+32.11%)
Sep 15, 2017 0.1025 0.1025 0.0984 0.0984 3,000 +0.00(+1.76%)
Sep 14, 2017 0.1004 0.1004 0.0967 0.0967 6,250 -0.01(-9.63%)
Sep 12, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.19%)
Sep 11, 2017 0.0970 0.1094 0.0970 0.1094 17,000 +0.01(+11.29%)
Sep 06, 2017 0.0983 0.0983 0.0983 0 -0.00(-1.70%)
Sep 05, 2017 0.1099 0.1099 0.1000 0.1000 6,635 -0.01(-9.01%)
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.