Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	0.2995	0.2995	0.2995	0.2995	4,000	+0.04(+13.96%)
Sep 29, 2009	0.2865	0.2865	0.2628	0.2628	15,600	-0.03(-9.38%)
Sep 24, 2009		0.2900	0.2900	0.2900	0	-0.02(-7.20%)
Sep 23, 2009	0.2842	0.3125	0.2842	0.3125	65,100	+0.01(+2.69%)
Sep 22, 2009	0.3043	0.3043	0.3043	0.3043	500	+0.02(+5.77%)
Sep 21, 2009	0.2877	0.2877	0.2877	0.2877	1,000	+0.02(+7.75%)
Sep 18, 2009	0.2658	0.2670	0.2471	0.2670	35,500	-0.04(-12.46%)
Sep 17, 2009	0.3157	0.3161	0.3001	0.3050	45,000	-0.02(-6.87%)
Sep 16, 2009	0.3414	0.3414	0.3275	0.3275	20,000	+0.01(+1.80%)
Sep 15, 2009	0.3009	0.3217	0.3005	0.3217	118,000	+0.04(+14.52%)
Sep 14, 2009	0.3091	0.3091	0.2809	0.2809	10,780	+0.01(+4.35%)
Sep 11, 2009	0.2932	0.2932	0.2692	0.2692	18,000	-0.01(-2.99%)
Sep 10, 2009	0.2920	0.2925	0.2775	0.2775	4,980	-0.01(-1.80%)
Sep 09, 2009	0.2876	0.2876	0.2790	0.2826	31,000	-0.00(-0.49%)
Sep 08, 2009	0.2852	0.3035	0.2784	0.2840	179,600	+0.00(+0.96%)
Sep 04, 2009	0.2795	0.2817	0.2627	0.2813	92,600	+0.02(+9.46%)
Sep 03, 2009	0.2620	0.2620	0.2570	0.2570	6,456	-0.00(-0.58%)
Sep 02, 2009	0.2440	0.2585	0.2440	0.2585	14,000	+0.01(+3.73%)

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.