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

Aberdeen International Inc (OP: AABVF )

0.0190 -0.0030 (-13.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 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 (%)
Sep 17, 2020 0.0316 0.0316 0.0316 0 -0.00(-11.73%)
Sep 11, 2020 0.0358 0.0358 0.0358 0 +0.00(+11.87%)
Sep 10, 2020 0.0320 0.0320 0.0320 0.0320 200,000 -0.00(-9.60%)
Sep 09, 2020 0.0354 0.0354 0.0354 1 +0.00(+0.00%)
Sep 04, 2020 0.0354 0.0354 0.0354 0 -0.00(-11.50%)
Sep 03, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-6.10%)
Aug 31, 2020 0.0426 0.0426 0.0426 0 -0.00(-5.33%)
Aug 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+10.29%)
Aug 24, 2020 0.0408 0.0408 0.0408 0 -0.00(-9.13%)
Aug 21, 2020 0.0449 0.0449 0.0449 0.0449 100 +0.00(+0.67%)
Aug 20, 2020 0.0366 0.0446 0.0366 0.0446 4,000 +0.01(+14.07%)
Aug 19, 2020 0.0440 0.0440 0.0391 0.0391 2,500 -0.00(-10.73%)
Aug 18, 2020 0.0438 0.0438 0.0438 0.0438 1,000 +0.01(+14.36%)
Aug 17, 2020 0.0383 0.0383 0.0383 80 +0.00(+0.00%)
Aug 11, 2020 0.0383 0.0383 0.0383 0 -0.01(-21.19%)
Aug 06, 2020 0.0486 0.0486 0.0486 0 +0.00(+2.32%)
Aug 04, 2020 0.0475 0.0475 0.0475 0 +0.00(+3.71%)
Jul 31, 2020 0.0458 0.0458 0.0458 0 -0.00(-4.58%)
Jul 30, 2020 0.0445 0.0480 0.0411 0.0480 2,299 +0.00(+9.09%)
Jul 29, 2020 0.0521 0.0521 0.0440 0.0440 6,500 +0.00(+2.80%)
Jul 28, 2020 0.0450 0.0450 0.0428 0.0428 33,500 -0.02(-32.49%)
Jul 27, 2020 0.0634 0.0634 0.0634 0.0634 3,010 -0.00(-3.79%)
Jul 24, 2020 0.0659 0.0659 0.0659 0.0659 1,000 +0.01(+9.83%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 24,000 -0.00(-0.33%)
Jul 22, 2020 0.0602 0.0602 0.0602 0.0602 380 +0.00(+1.18%)
Jul 21, 2020 0.0595 0.0595 0.0595 0.0595 10,000 -0.00(-2.46%)
Jul 20, 2020 0.0610 0.0610 0.0610 0.0610 271 -0.00(-4.24%)
Jul 14, 2020 0.0637 0.0637 0.0637 0 +0.01(+24.17%)
Jul 10, 2020 0.0513 0.0513 0.0513 0 -0.00(-7.40%)
Jul 09, 2020 0.0600 0.0661 0.0554 0.0554 102,258 -0.01(-11.92%)
Jul 08, 2020 0.0625 0.0657 0.0625 0.0629 28,000 -0.00(-3.23%)
Jul 07, 2020 0.0606 0.0650 0.0606 0.0650 4,840 +0.01(+10.54%)
Jul 06, 2020 0.0646 0.0646 0.0588 0.0588 70,382 +0.01(+29.80%)
Jul 02, 2020 0.0453 0.0453 0.0453 0.0453 1,900 +0.00(+10.49%)
Jul 01, 2020 0.0410 0.0410 0.0410 0.0410 3,010 -0.01(-12.21%)
Jun 29, 2020 0.0467 0.0467 0.0467 0 +0.01(+14.46%)
Jun 26, 2020 0.0408 0.0408 0.0408 11 +0.00(+0.00%)
Jun 24, 2020 0.0408 0.0408 0.0408 0 +0.01(+23.64%)
Jun 23, 2020 0.0331 0.0331 0.0330 0.0330 6,600 +0.00(+0.30%)
Jun 22, 2020 0.0329 0.0329 0.0329 0.0329 105 +0.01(+18.77%)
Jun 17, 2020 0.0277 0.0277 0.0277 0 +0.00(+15.90%)
Jun 12, 2020 0.0239 0.0239 0.0239 0 +0.00(+13.27%)
Jun 05, 2020 0.0211 0.0211 0.0211 0 +0.00(+2.93%)
Jun 04, 2020 0.0205 0.0205 0.0205 0.0205 16,900 +0.00(+2.50%)
Jun 03, 2020 0.0210 0.0210 0.0200 0.0200 17,006 -0.01(-20.00%)
Jun 02, 2020 0.0200 0.0250 0.0200 0.0250 520,340 +0.00(+19.05%)
Jun 01, 2020 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
May 28, 2020 0.0210 0.0210 0.0210 0 -0.00(-6.67%)
May 27, 2020 0.0225 0.0225 0.0225 0.0225 100 -0.00(-10.00%)
May 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+20.77%)
May 20, 2020 0.0207 0.0207 0.0207 0 -0.00(-17.20%)
May 19, 2020 0.0250 0.0250 0.0250 0.0250 900 +0.00(+0.00%)
May 18, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
May 13, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0250 0 +0.01(+28.87%)
May 06, 2020 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
May 04, 2020 0.0194 0.0194 0.0194 0 +0.00(+10.86%)
Apr 29, 2020 0.0175 0.0175 0.0175 0 -0.01(-30.28%)
Apr 16, 2020 0.0251 0.0251 0.0251 0 +0.01(+28.72%)
Apr 15, 2020 0.0193 0.0195 0.0150 0.0195 2,535 -0.01(-23.53%)
Apr 14, 2020 0.0255 0.0255 0.0255 0.0255 1,000 +0.01(+26.87%)
Apr 13, 2020 0.0201 0.0201 0.0201 0.0201 1,400 -0.01(-20.87%)
Apr 09, 2020 0.0254 0.0254 0.0254 0.0254 1,000 +0.01(+30.26%)
Apr 07, 2020 0.0195 0.0195 0.0195 0 -0.01(-26.97%)
Apr 06, 2020 0.0203 0.0267 0.0203 0.0267 6,561 +0.01(+33.50%)
Apr 01, 2020 0.0200 0.0200 0.0200 0 +0.00(+4.71%)
Mar 31, 2020 0.0171 0.0191 0.0171 0.0191 2,000 +0.01(+49.22%)
Mar 27, 2020 0.0128 0.0128 0.0128 0 +0.00(+4.07%)
Mar 25, 2020 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Mar 24, 2020 0.0124 0.0124 0.0123 0.0123 3,000 +0.01(+92.19%)
Mar 18, 2020 0.0064 0.0064 0.0064 0 -0.01(-61.68%)
Mar 17, 2020 0.0167 0.0167 0.0167 0.0167 700 +0.00(+5.70%)
Mar 16, 2020 0.0158 0.0158 0.0089 0.0158 17,040 -0.00(-5.39%)
Mar 09, 2020 0.0167 0.0167 0.0167 0 -0.00(-4.57%)
Mar 06, 2020 0.0207 0.0207 0.0175 0.0175 8,000 -0.00(-12.50%)
Mar 04, 2020 0.0200 0.0200 0.0200 0 -0.00(-5.66%)
Mar 02, 2020 0.0212 0.0212 0.0212 0 +0.00(+17.78%)
Feb 28, 2020 0.0280 0.0280 0.0180 0.0180 8,600 -0.01(-25.62%)
Feb 27, 2020 0.0282 0.0282 0.0242 0.0242 80,115 -0.00(-14.79%)
Feb 25, 2020 0.0284 0.0284 0.0284 0 +0.00(+0.00%)
Feb 24, 2020 0.0284 0.0284 0.0284 0.0284 5,160 -0.00(-1.05%)
Feb 21, 2020 0.0287 0.0287 0.0287 0.0287 10,000 +0.00(+16.19%)
Feb 20, 2020 0.0246 0.0247 0.0208 0.0247 10,000 +0.00(+17.62%)
Feb 19, 2020 0.0210 0.0210 0.0210 0.0210 5,500 -0.01(-25.53%)
Feb 18, 2020 0.0280 0.0282 0.0214 0.0282 44,900 -0.01(-29.50%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 +0.01(+31.15%)
Jan 28, 2020 0.0305 0.0305 0.0305 0 +0.00(+5.90%)
Jan 27, 2020 0.0288 0.0288 0.0288 2 +0.00(+0.00%)
Jan 23, 2020 0.0288 0.0288 0.0288 0 -0.00(-10.00%)
Jan 21, 2020 0.0320 0.0320 0.0320 0 +0.00(+14.29%)
Jan 17, 2020 0.0274 0.0284 0.0274 0.0280 2,100 -0.00(-1.41%)
Jan 16, 2020 0.0284 0.0284 0.0284 90 +0.00(+0.00%)
Jan 14, 2020 0.0284 0.0284 0.0284 0 -0.00(-13.15%)
Jan 03, 2020 0.0327 0.0327 0.0327 0 +0.01(+21.11%)
Dec 31, 2019 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Dec 30, 2019 0.0288 0.0326 0.0288 0.0300 45,000 +0.00(+13.64%)
Dec 27, 2019 0.0320 0.0320 0.0264 0.0264 35,300 -0.00(-14.84%)
Dec 26, 2019 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+2.99%)
Dec 23, 2019 0.0301 0.0301 0.0301 0 +0.00(+5.24%)
Dec 20, 2019 0.0286 0.0286 0.0286 0.0286 100 -0.00(-9.49%)
Dec 19, 2019 0.0316 0.0316 0.0316 0.0316 1,000 +0.00(+5.33%)
Dec 18, 2019 0.0322 0.0322 0.0300 0.0300 10,100 +0.00(+0.00%)
Dec 17, 2019 0.0261 0.0300 0.0261 0.0300 200 -0.00(-8.26%)
Dec 13, 2019 0.0327 0.0327 0.0327 0 +0.00(+14.74%)
Dec 09, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Dec 05, 2019 0.0285 0.0285 0.0285 0 -0.00(-11.49%)
Dec 02, 2019 0.0322 0.0322 0.0322 0 +0.00(+0.00%)
Nov 26, 2019 0.0322 0.0322 0.0322 0 +0.01(+23.85%)
Nov 22, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 18, 2019 0.0260 0.0260 0.0260 0 -0.00(-8.77%)
Nov 15, 2019 0.0285 0.0285 0.0285 0.0285 1,000 +0.01(+27.80%)
Nov 14, 2019 0.0223 0.0223 0.0223 0.0223 1,500 -0.01(-21.75%)
Nov 13, 2019 0.0285 0.0285 0.0285 0.0285 20,000 +0.00(+15.38%)
Nov 12, 2019 0.0247 0.0247 0.0247 0.0247 1,000 -0.00(-13.33%)
Nov 11, 2019 0.0216 0.0285 0.0216 0.0285 22,000 +0.01(+32.56%)
Nov 07, 2019 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 06, 2019 0.0215 0.0215 0.0215 0.0215 7,300 -0.00(-12.60%)
Nov 04, 2019 0.0246 0.0246 0.0246 0 -0.00(-1.60%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
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.