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 28, 2023 0.0217 2 +0.00(+17.30%)
Aug 25, 2023 0.0185 0.0185 0.0185 0.0185 6,000 +0.00(+8.82%)
Aug 24, 2023 0.0170 0.0170 0.0170 0.0170 2,800 -0.00(-15.00%)
Aug 21, 2023 0.0200 0 -0.00(-3.85%)
Aug 18, 2023 0.0208 0.0208 0.0208 0.0208 143 +0.00(+4.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-9.09%)
Aug 16, 2023 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-1.35%)
Aug 15, 2023 0.0223 0.0223 0.0223 0.0223 50,000 +0.00(+0.00%)
Aug 11, 2023 0.0223 0 +0.00(+5.69%)
Aug 09, 2023 0.0211 0 -0.00(-12.08%)
Aug 02, 2023 0.0240 0 +0.00(+0.00%)
Jul 28, 2023 0.0240 0 +0.00(+0.00%)
Jul 20, 2023 0.0240 0 +0.00(+4.80%)
Jul 19, 2023 0.0244 0.0244 0.0229 0.0229 15,370 -0.00(-8.03%)
Jul 14, 2023 0.0249 0 -0.00(-13.24%)
Jul 13, 2023 0.0287 0.0287 0.0287 0.0287 10,000 -0.00(-11.42%)
Jun 27, 2023 0.0324 0 +0.01(+20.00%)
Jun 20, 2023 0.0270 0 -0.00(-5.59%)
Jun 15, 2023 0.0286 0 +0.00(+0.35%)
Jun 14, 2023 0.0289 0.0289 0.0285 0.0285 8,500 +0.00(+5.56%)
Jun 13, 2023 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-10.00%)
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 373 -0.01(-16.67%)
Jun 08, 2023 0.0360 0 +0.01(+23.71%)
Jun 05, 2023 0.0291 0 +0.00(+3.19%)
May 25, 2023 0.0282 0 -0.00(-11.88%)
May 22, 2023 0.0320 70 +0.00(+0.63%)
May 19, 2023 0.0318 0.0318 0.0318 0.0318 500 +0.00(+17.78%)
May 17, 2023 0.0270 0 -0.00(-7.85%)
May 16, 2023 0.0306 0.0306 0.0293 0.0293 25,197 +0.00(+8.52%)
May 15, 2023 0.0270 0.0270 0.0270 0.0270 19,111 -0.00(-11.76%)
May 12, 2023 0.0306 0.0306 0.0306 0.0306 25,000 -0.00(-5.56%)
May 08, 2023 0.0324 0 +0.01(+20.00%)
Apr 27, 2023 0.0270 0 -0.00(-15.09%)
Apr 26, 2023 0.0270 0.0318 0.0270 0.0318 21,900 +0.00(+17.78%)
Apr 20, 2023 0.0270 0 -0.01(-16.92%)
Apr 18, 2023 0.0325 0 -0.00(-9.72%)
Apr 13, 2023 0.0360 1 +0.01(+40.62%)
Apr 10, 2023 0.0256 0 +0.00(+6.67%)
Apr 03, 2023 0.0240 0 -0.00(-15.49%)
Mar 31, 2023 0.0284 0.0284 0.0284 0.0284 1,000 -0.00(-7.49%)
Mar 29, 2023 0.0307 100 +0.00(+3.37%)
Mar 23, 2023 0.0297 0 +0.00(+6.07%)
Mar 16, 2023 0.0280 0 -0.01(-15.92%)
Mar 15, 2023 0.0333 0.0333 0.0333 0.0333 1,145 +0.00(+12.12%)
Mar 10, 2023 0.0297 1 -0.00(-10.81%)
Mar 09, 2023 0.0333 0.0333 0.0333 0.0333 197 +0.00(+3.42%)
Mar 08, 2023 0.0327 0.0327 0.0322 0.0322 32,000 -0.00(-3.88%)
Mar 07, 2023 0.0335 0.0335 0.0335 0.0335 1,000 +0.00(+1.21%)
Feb 28, 2023 0.0331 0 -0.01(-14.91%)
Feb 21, 2023 0.0389 0 -0.00(-9.53%)
Feb 17, 2023 0.0430 0.0430 0.0430 0.0430 3,948 +0.01(+14.36%)
Feb 16, 2023 0.0412 0.0412 0.0376 0.0376 350 +0.00(+4.44%)
Feb 15, 2023 0.0420 0.0420 0.0360 0.0360 14,889 -0.01(-14.49%)
Feb 14, 2023 0.0421 0.0421 0.0421 0.0421 8,000 +0.00(+6.31%)
Feb 13, 2023 0.0396 0.0396 0.0396 0.0396 4,590 -0.00(-1.00%)
Feb 07, 2023 0.0400 0 -0.00(-4.08%)
Feb 03, 2023 0.0417 29 -0.00(-10.13%)
Feb 02, 2023 0.0464 0.0464 0.0464 0.0464 2,000 +0.01(+14.00%)
Jan 31, 2023 0.0407 0 +0.00(+3.83%)
Jan 30, 2023 0.0392 0.0392 0.0392 0.0392 6,100 +0.00(+13.62%)
Jan 26, 2023 0.0345 0 +0.00(+15.00%)
Jan 23, 2023 0.0300 0 -0.01(-14.29%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 8,000 -0.00(-7.89%)
Jan 12, 2023 0.0380 0 +0.00(+0.53%)
Jan 10, 2023 0.0378 0 +0.00(+11.50%)
Jan 05, 2023 0.0339 24 +0.00(+0.00%)
Jan 04, 2023 0.0339 0.0339 0.0339 0.0339 65,000 +0.00(+13.00%)
Jan 03, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 29, 2022 0.0300 0 -0.00(-7.12%)
Dec 28, 2022 0.0323 0.0323 0.0323 0.0323 2,000 +0.00(+7.67%)
Dec 23, 2022 0.0300 0 -0.00(-7.41%)
Dec 20, 2022 0.0324 0 +0.00(+7.28%)
Dec 19, 2022 0.0302 0.0302 0.0302 0.0302 999 -0.00(-6.50%)
Dec 09, 2022 0.0323 0 +0.00(+7.67%)
Dec 08, 2022 0.0311 0.0311 0.0300 0.0300 3,887 -0.01(-19.79%)
Dec 07, 2022 0.0374 0.0374 0.0374 0.0374 500 +0.00(+5.95%)
Dec 02, 2022 0.0353 0 +0.00(+0.28%)
Nov 29, 2022 0.0352 0 -0.01(-14.56%)
Nov 25, 2022 0.0412 0 +0.00(+5.37%)
Nov 21, 2022 0.0391 17 -0.01(-14.81%)
Nov 16, 2022 0.0459 0 +0.01(+24.05%)
Nov 14, 2022 0.0370 0 +0.00(+12.46%)
Nov 07, 2022 0.0329 0 +0.00(+1.54%)
Nov 01, 2022 0.0324 0 -0.00(-11.72%)
Oct 31, 2022 0.0367 0.0367 0.0367 0.0367 575 +0.00(+9.55%)
Oct 17, 2022 0.0335 0 +0.00(+6.01%)
Oct 14, 2022 0.0316 0.0316 0.0316 0.0316 1,000 -0.00(-0.32%)
Oct 12, 2022 0.0317 0 -0.00(-8.91%)
Oct 11, 2022 0.0348 0.0348 0.0348 0.0348 250 +0.00(+15.23%)
Oct 06, 2022 0.0302 0 +0.00(+0.67%)
Oct 05, 2022 0.0300 0.0300 0.0300 0.0300 1,100 -0.01(-15.49%)
Oct 04, 2022 0.0354 0.0355 0.0354 0.0355 1,083 -0.00(-6.58%)
Sep 30, 2022 0.0380 70 +0.00(+10.79%)
Sep 29, 2022 0.0390 0.0390 0.0343 0.0343 25,000 -0.02(-31.40%)
Sep 26, 2022 0.0500 0 -0.02(-27.11%)
Sep 22, 2022 0.0686 0 +0.02(+34.51%)
Sep 09, 2022 0.0510 0 +0.00(+0.00%)
Sep 08, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-12.97%)
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.