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

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Last Price Updated: 1:11 PM EDT, Apr 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 28, 2008 0.3685 0.3685 0.3685 0 +0.00(+0.00%)
Aug 27, 2008 0.3685 0.3778 0.3685 0.3685 9,000 -0.01(-2.51%)
Aug 26, 2008 0.3780 0.3780 0.3780 0.3780 9,500 -0.02(-5.45%)
Aug 25, 2008 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Aug 22, 2008 0.3998 0.3998 0.3998 0.3998 2,800 +0.02(+5.91%)
Aug 20, 2008 0.3775 0.3775 0.3775 0 +0.00(+0.00%)
Aug 19, 2008 0.3765 0.3775 0.3665 0.3775 61,100 +0.00(+0.27%)
Aug 18, 2008 0.3765 0.4095 0.3765 0.3765 59,500 +0.00(+1.18%)
Aug 15, 2008 0.3721 0.4085 0.3709 0.3721 7,200 -0.06(-13.08%)
Aug 14, 2008 0.4281 0.4281 0.4281 0.4281 10,000 +0.03(+6.23%)
Aug 13, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Aug 12, 2008 0.3926 0.4030 0.4030 0.4030 18,000 +0.01(+2.65%)
Aug 11, 2008 0.3926 0.4155 0.3923 0.3926 35,000 -0.06(-13.71%)
Aug 08, 2008 0.4550 0.4550 0.4535 0.4550 4,300 +0.00(+0.89%)
Aug 07, 2008 0.4510 0.4510 0.4510 0.4510 1,000 -0.01(-2.63%)
Aug 06, 2008 0.4632 0.4634 0.4590 0.4632 3,500 -0.00(-0.60%)
Aug 05, 2008 0.4660 0.4665 0.4564 0.4660 12,000 +0.00(+0.37%)
Aug 04, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Aug 01, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 31, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 30, 2008 0.4736 0.4643 0.4639 0.4643 5,000 -0.01(-1.96%)
Jul 29, 2008 0.4736 0.4736 0.4484 0.4736 9,000 -0.01(-2.15%)
Jul 28, 2008 0.4840 0.4841 0.4545 0.4840 15,600 -0.00(-0.35%)
Jul 25, 2008 0.4857 0.4858 0.4857 0.4857 2,200 -0.01(-2.67%)
Jul 24, 2008 0.4990 0.4990 0.4990 0.4990 11,000 -0.02(-3.16%)
Jul 23, 2008 0.5153 0.5215 0.5153 0.5153 2,200 -0.01(-1.66%)
Jul 22, 2008 0.5240 0.5240 0.5240 0.5240 0 +0.00(+0.00%)
Jul 21, 2008 0.5017 0.5245 0.4875 0.5240 53,200 +0.02(+4.44%)
Jul 18, 2008 0.5017 0.5017 0.5017 0.5017 0 +0.00(+0.00%)
Jul 17, 2008 0.5841 0.5730 0.5017 0.5017 20,000 -0.08(-14.11%)
Jul 16, 2008 0.5841 0.5845 0.5738 0.5841 29,100 +0.00(+0.02%)
Jul 15, 2008 0.5840 0.5840 0.5737 0.5840 7,400 +0.01(+2.01%)
Jul 14, 2008 0.5725 0.5725 0.5725 0.5725 20,000 -0.01(-0.92%)
Jul 11, 2008 0.5778 0.5795 0.5778 0.5778 6,000 -0.01(-1.75%)
Jul 10, 2008 0.5881 0.5881 0.5881 0.5881 0 +0.00(+0.00%)
Jul 09, 2008 0.5881 0.5885 0.5881 0.5881 57,000 -0.01(-1.19%)
Jul 08, 2008 0.5952 0.5952 0.5920 0.5952 59,000 -0.00(-0.05%)
Jul 07, 2008 0.5955 0.6310 0.5955 0.5955 55,500 -0.03(-4.34%)
Jul 04, 2008 0.6225 0.6245 0.6217 0.6225 29,000 +0.00(+0.00%)
Jul 03, 2008 0.6225 0.6245 0.6217 0.6225 29,000 -0.02(-2.43%)
Jul 02, 2008 0.6380 0.6385 0.6380 0.6380 52,000 -0.02(-2.85%)
Jul 01, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 30, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 27, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 26, 2008 0.6567 0.6580 0.6567 0.6567 6,000 +0.02(+2.93%)
Jun 25, 2008 0.6380 0.6380 0.6380 0.6380 100,000 -0.02(-3.00%)
Jun 24, 2008 0.6577 0.6970 0.6577 0.6577 378,490 +0.05(+8.71%)
Jun 23, 2008 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 20, 2008 0.6050 0.6439 0.6045 0.6050 149,000 -0.02(-3.32%)
Jun 19, 2008 0.6258 0.6467 0.5881 0.6258 297,996 +0.06(+10.82%)
Jun 18, 2008 0.5647 0.5647 0.5647 0.5647 0 +0.00(+0.00%)
Jun 17, 2008 0.5647 0.6330 0.5647 0.5647 233,230 -0.05(-7.59%)
Jun 16, 2008 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Jun 13, 2008 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Jun 12, 2008 0.6111 0.6111 0.6111 0.6111 4,500 +0.02(+3.31%)
Jun 11, 2008 0.5915 0.5915 0.5915 0.5915 0 +0.00(+0.00%)
Jun 10, 2008 0.5915 0.5934 0.5915 0.5915 67,500 +0.02(+3.23%)
Jun 09, 2008 0.5730 0.5830 0.5730 0.5730 7,000 -0.01(-2.13%)
Jun 06, 2008 0.5855 0.5855 0.5855 0.5855 0 +0.00(+0.00%)
Jun 05, 2008 0.5855 0.5937 0.5735 0.5855 19,700 -0.01(-1.68%)
Jun 04, 2008 0.5955 0.5980 0.5951 0.5955 15,000 -0.01(-2.36%)
Jun 03, 2008 0.6099 0.6099 0.6000 0.6099 55,000 +0.01(+0.89%)
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.