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

Aberdeen International Inc (OP: AABVF )

0.0220 +0.0062 (+39.24%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 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 30, 2021 0.1211 0.1230 0.1132 0.1230 8,500 -0.01(-4.58%)
Sep 29, 2021 0.1289 0.1289 0.1289 0.1289 1,000 +0.00(+0.00%)
Sep 28, 2021 0.1289 0.1289 0.1289 0.1289 8,500 -0.01(-7.07%)
Sep 27, 2021 0.1387 0.1390 0.1387 0.1387 1,500 +0.00(+0.07%)
Sep 24, 2021 0.1319 0.1386 0.1224 0.1386 4,100 +0.00(+0.95%)
Sep 22, 2021 0.1373 0.1373 0.1373 0 +0.00(+1.70%)
Sep 20, 2021 0.1350 0.1350 0.1350 0 -0.00(-2.17%)
Sep 17, 2021 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-3.63%)
Sep 16, 2021 0.1527 0.1527 0.1425 0.1432 5,350 -0.01(-8.21%)
Sep 15, 2021 0.1560 0.1560 0.1560 0.1560 100 -0.00(-2.92%)
Sep 14, 2021 0.1660 0.1660 0.1607 0.1607 21,070 -0.01(-3.19%)
Sep 13, 2021 0.1618 0.1675 0.1618 0.1660 14,500 +0.00(+2.53%)
Sep 10, 2021 0.1568 0.1737 0.1568 0.1619 32,469 +0.01(+5.47%)
Sep 09, 2021 0.1535 0.1535 0.1535 0.1535 2,030 +0.01(+4.35%)
Sep 08, 2021 0.1424 0.1471 0.1385 0.1471 33,667 -0.01(-5.34%)
Sep 03, 2021 0.1554 0.1554 0.1554 0 +0.00(+3.05%)
Sep 02, 2021 0.1508 0.1508 0.1500 0.1508 32,666 +0.02(+16.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 31, 2021 0.1240 0.1400 0.1240 0.1400 39,500 +0.01(+10.24%)
Aug 30, 2021 0.1270 0.1270 0.1270 0.1270 1,238 -0.00(-3.71%)
Aug 27, 2021 0.1323 0.1323 0.1319 0.1319 750 -0.01(-4.21%)
Aug 26, 2021 0.1407 0.1407 0.1377 0.1377 6,150 -0.01(-5.17%)
Aug 25, 2021 0.1452 0.1452 0.1452 0.1452 5,700 -0.00(-0.89%)
Aug 24, 2021 0.1465 0.1465 0.1435 0.1465 4,850 -0.00(-2.98%)
Aug 20, 2021 0.1510 0.1510 0.1510 36 +0.01(+5.59%)
Aug 19, 2021 0.1441 0.1501 0.1430 0.1430 14,315 -0.02(-10.06%)
Aug 18, 2021 0.1600 0.1600 0.1590 0.1590 1,100 -0.01(-4.62%)
Aug 17, 2021 0.1739 0.1739 0.1610 0.1667 22,073 -0.01(-4.74%)
Aug 13, 2021 0.1750 0.1750 0.1750 0 -0.01(-4.89%)
Aug 12, 2021 0.1672 0.1865 0.1672 0.1840 36,000 +0.02(+8.94%)
Aug 10, 2021 0.1689 0.1689 0.1689 0 -0.00(-0.59%)
Aug 09, 2021 0.1760 0.1760 0.1699 0.1699 2,900 -0.01(-3.25%)
Aug 06, 2021 0.1703 0.1756 0.1703 0.1756 2,900 -0.01(-4.51%)
Aug 05, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.01(-5.30%)
Aug 04, 2021 0.1950 0.1950 0.1942 0.1942 2,800 -0.01(-2.75%)
Aug 03, 2021 0.2023 0.2023 0.1997 0.1997 764 -0.00(-0.15%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.02(-8.00%)
Jul 29, 2021 0.2174 0.2174 0.2129 0.2174 7,000 +0.01(+6.83%)
Jul 27, 2021 0.2035 0.2035 0.2035 0 +0.01(+3.25%)
Jul 26, 2021 0.1971 0.1971 0.1971 0.1971 500 -0.00(-2.04%)
Jul 22, 2021 0.2012 0.2012 0.2012 0 -0.00(-2.14%)
Jul 20, 2021 0.2056 0.2056 0.2056 0 -0.01(-3.47%)
Jul 19, 2021 0.2088 0.2130 0.2088 0.2130 11,200 -0.02(-7.39%)
Jul 15, 2021 0.2300 0.2300 0.2300 0 -0.01(-3.52%)
Jul 14, 2021 0.2324 0.2384 0.2324 0.2384 10,400 +0.01(+3.83%)
Jul 12, 2021 0.2296 0.2296 0.2296 38 -0.01(-2.59%)
Jul 09, 2021 0.2339 0.2357 0.2339 0.2357 12,259 +0.01(+5.41%)
Jul 08, 2021 0.2236 0.2236 0.2236 0.2236 2,000 +0.01(+5.08%)
Jul 07, 2021 0.2098 0.2200 0.2098 0.2128 32,612 -0.01(-5.88%)
Jul 06, 2021 0.2237 0.2261 0.2237 0.2261 12,222 -0.01(-4.88%)
Jul 02, 2021 0.2311 0.2446 0.2311 0.2377 34,200 +0.01(+2.37%)
Jun 29, 2021 0.2322 0.2322 0.2322 0 +0.01(+3.99%)
Jun 25, 2021 0.2233 0.2233 0.2233 0 +0.01(+3.91%)
Jun 24, 2021 0.2149 0.2149 0.2149 0.2149 1,015 -0.01(-3.37%)
Jun 23, 2021 0.2330 0.2330 0.2224 0.2224 22,250 +0.01(+5.05%)
Jun 22, 2021 0.2226 0.2429 0.2059 0.2117 76,566 -0.01(-4.47%)
Jun 21, 2021 0.2216 0.2216 0.2216 0.2216 100 -0.01(-3.69%)
Jun 18, 2021 0.2176 0.2301 0.2176 0.2301 2,500 +0.02(+9.57%)
Jun 17, 2021 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.35%)
Jun 16, 2021 0.2439 0.2439 0.2300 0.2396 21,720 +0.01(+2.92%)
Jun 15, 2021 0.2372 0.2372 0.2264 0.2328 2,662 +0.01(+3.42%)
Jun 14, 2021 0.2333 0.2333 0.2251 0.2251 4,945 +0.01(+3.26%)
Jun 11, 2021 0.2135 0.2190 0.2135 0.2180 36,000 +0.01(+3.07%)
Jun 09, 2021 0.2115 0.2115 0.2115 1 +0.00(+0.00%)
Jun 08, 2021 0.2234 0.2259 0.2067 0.2115 20,460 -0.01(-3.03%)
Jun 07, 2021 0.2181 0.2181 0.2181 0.2181 2,120 -0.01(-3.54%)
Jun 04, 2021 0.2245 0.2261 0.2245 0.2261 4,900 +0.01(+4.53%)
Jun 03, 2021 0.2265 0.2408 0.2163 0.2163 160,019 -0.01(-4.38%)
Jun 02, 2021 0.2237 0.2262 0.2237 0.2262 1,100 +0.04(+21.74%)
May 28, 2021 0.1858 0.1858 0.1858 0 +0.01(+6.90%)
May 26, 2021 0.1738 0.1738 0.1738 0 +0.01(+8.08%)
May 25, 2021 0.1633 0.1668 0.1608 0.1608 13,020 -0.00(-0.99%)
May 21, 2021 0.1624 0.1624 0.1624 0 -0.01(-4.47%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
May 18, 2021 0.1800 0.1800 0.1800 55 +0.00(+0.00%)
May 17, 2021 0.1869 0.1869 0.1800 0.1800 21,700 +0.00(+2.68%)
May 14, 2021 0.1753 0.1753 0.1753 0.1753 850 +0.01(+3.12%)
May 13, 2021 0.1732 0.1819 0.1700 0.1700 6,003 -0.00(-0.58%)
May 12, 2021 0.1624 0.1710 0.1454 0.1710 6,914 +0.02(+12.80%)
May 11, 2021 0.1470 0.1516 0.1470 0.1516 7,015 +0.00(+0.33%)
May 10, 2021 0.1582 0.1582 0.1440 0.1511 10,325 +0.02(+13.52%)
May 07, 2021 0.1330 0.1331 0.1330 0.1331 1,200 -0.00(-1.63%)
May 06, 2021 0.1300 0.1361 0.1300 0.1353 68,962 +0.01(+4.24%)
May 05, 2021 0.1398 0.1398 0.1298 0.1298 37,080 -0.01(-4.56%)
May 04, 2021 0.1390 0.1390 0.1360 0.1360 620 -0.01(-5.49%)
May 03, 2021 0.1500 0.1551 0.1439 0.1439 41,725 -0.01(-4.07%)
Apr 30, 2021 0.1590 0.1592 0.1420 0.1500 89,000 +0.00(+1.83%)
Apr 28, 2021 0.1473 0.1473 0.1473 0 -0.00(-1.60%)
Apr 27, 2021 0.1552 0.1552 0.1466 0.1497 8,400 -0.00(-0.73%)
Apr 26, 2021 0.1515 0.1516 0.1500 0.1508 3,400 -0.02(-10.50%)
Apr 23, 2021 0.1685 0.1685 0.1685 0.1685 1,000 -0.01(-4.42%)
Apr 22, 2021 0.1820 0.1820 0.1685 0.1763 4,920 +0.01(+8.83%)
Apr 21, 2021 0.1500 0.1685 0.1500 0.1620 43,494 +0.01(+4.31%)
Apr 20, 2021 0.1604 0.1604 0.1502 0.1553 78,962 -0.01(-8.65%)
Apr 19, 2021 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-9.77%)
Apr 16, 2021 0.1999 0.1999 0.1789 0.1884 2,700 -0.01(-5.75%)
Apr 15, 2021 0.2033 0.2033 0.1977 0.1999 13,053 +0.01(+4.06%)
Apr 14, 2021 0.1772 0.1921 0.1772 0.1921 3,550 +0.00(+1.11%)
Apr 13, 2021 0.1897 0.1900 0.1897 0.1900 6,000 +0.00(+1.06%)
Apr 12, 2021 0.1939 0.1955 0.1880 0.1880 6,901 -0.03(-11.99%)
Apr 09, 2021 0.2103 0.2136 0.2103 0.2136 10,400 +0.00(+0.90%)
Apr 07, 2021 0.2117 0.2117 0.2117 0 -0.01(-3.42%)
Apr 06, 2021 0.2286 0.2332 0.2192 0.2192 2,850 -0.02(-8.51%)
Apr 05, 2021 0.2396 0.2396 0.2396 0.2396 1,689 -0.01(-2.16%)
Apr 01, 2021 0.2450 0.2460 0.2320 0.2449 20,500 +0.01(+6.39%)
Mar 31, 2021 0.2302 0.2302 0.2302 0.2302 4,500 +0.01(+3.09%)
Mar 30, 2021 0.2233 0.2233 0.2233 5 +0.00(+0.00%)
Mar 29, 2021 0.2223 0.2508 0.2223 0.2233 2,860 +0.00(+0.54%)
Mar 26, 2021 0.2182 0.2221 0.2182 0.2221 58,500 +0.01(+4.37%)
Mar 25, 2021 0.2002 0.2128 0.1896 0.2128 52,470 -0.01(-3.27%)
Mar 24, 2021 0.2300 0.2300 0.2118 0.2200 31,147 -0.02(-7.99%)
Mar 23, 2021 0.2470 0.2470 0.2360 0.2391 11,267 -0.02(-9.09%)
Mar 22, 2021 0.2190 0.2745 0.2190 0.2630 34,968 +0.04(+15.45%)
Mar 19, 2021 0.2400 0.2400 0.2278 0.2278 11,000 -0.01(-4.33%)
Mar 18, 2021 0.2500 0.2709 0.2381 0.2381 37,798 -0.05(-16.19%)
Mar 17, 2021 0.2841 0.2841 0.2841 0.2841 1,150 +0.01(+2.56%)
Mar 16, 2021 0.2950 0.2950 0.2726 0.2770 28,195 -0.03(-9.33%)
Mar 15, 2021 0.3006 0.3087 0.2925 0.3055 84,104 +0.01(+3.52%)
Mar 12, 2021 0.3005 0.3093 0.2924 0.2951 68,500 -0.02(-7.58%)
Mar 11, 2021 0.3370 0.3400 0.3193 0.3193 10,800 +0.00(+0.60%)
Mar 10, 2021 0.3340 0.3340 0.3149 0.3174 123,050 +0.05(+17.86%)
Mar 09, 2021 0.2764 0.2871 0.2693 0.2693 26,872 -0.01(-2.78%)
Mar 08, 2021 0.2879 0.2900 0.2770 0.2770 19,982 +0.01(+1.84%)
Mar 05, 2021 0.2900 0.2900 0.2640 0.2720 68,800 -0.05(-14.25%)
Mar 04, 2021 0.3500 0.3581 0.3172 0.3172 3,762 -0.01(-3.88%)
Mar 03, 2021 0.3500 0.3651 0.3300 0.3300 126,504 -0.00(-0.96%)
Mar 02, 2021 0.3316 0.3410 0.3084 0.3332 26,568 +0.02(+6.79%)
Mar 01, 2021 0.2923 0.3560 0.2761 0.3120 88,675 +0.06(+24.15%)
Feb 26, 2021 0.2875 0.2875 0.2360 0.2513 50,500 -0.05(-16.73%)
Feb 25, 2021 0.2848 0.3049 0.2543 0.3018 50,774 +0.00(+1.38%)
Feb 24, 2021 0.3184 0.3200 0.2942 0.2977 95,347 -0.02(-6.97%)
Feb 23, 2021 0.3300 0.3425 0.2812 0.3200 87,008 -0.00(-0.28%)
Feb 22, 2021 0.2849 0.3408 0.2750 0.3209 122,107 +0.04(+15.89%)
Feb 19, 2021 0.3219 0.3300 0.2769 0.2769 44,100 -0.04(-12.92%)
Feb 18, 2021 0.2040 0.3249 0.2040 0.3180 268,817 +0.10(+44.55%)
Feb 17, 2021 0.2313 0.2315 0.2042 0.2200 77,208 +0.01(+2.80%)
Feb 16, 2021 0.1770 0.2247 0.1655 0.2140 82,339 +0.05(+33.75%)
Feb 12, 2021 0.1763 0.1942 0.1600 0.1600 58,100 -0.02(-9.09%)
Feb 11, 2021 0.2169 0.2169 0.1723 0.1760 149,254 -0.02(-9.23%)
Feb 10, 2021 0.2000 0.2106 0.1831 0.1939 60,102 -0.02(-8.06%)
Feb 09, 2021 0.2086 0.2190 0.1922 0.2109 91,223 -0.01(-2.77%)
Feb 08, 2021 0.2400 0.2400 0.2029 0.2169 67,131 -0.01(-5.24%)
Feb 05, 2021 0.2100 0.2351 0.2077 0.2289 179,900 +0.02(+10.21%)
Feb 04, 2021 0.2150 0.2150 0.1942 0.2077 159,117 -0.01(-4.72%)
Feb 03, 2021 0.1950 0.2217 0.1591 0.2180 143,164 +0.00(+1.44%)
Feb 02, 2021 0.1420 0.2221 0.1400 0.2149 210,484 +0.07(+53.50%)
Feb 01, 2021 0.1464 0.1489 0.1400 0.1400 77,600 +0.01(+11.91%)
Jan 29, 2021 0.1251 0.1251 0.1251 10 +0.00(+0.00%)
Jan 28, 2021 0.1205 0.1251 0.1205 0.1251 13,402 +0.00(+0.64%)
Jan 27, 2021 0.1275 0.1275 0.1240 0.1243 94,290 -0.01(-9.53%)
Jan 26, 2021 0.1352 0.1374 0.1352 0.1374 4,955 -0.00(-1.79%)
Jan 25, 2021 0.1399 0.1399 0.1399 0.1399 20,007 -0.00(-1.13%)
Jan 22, 2021 0.1355 0.1514 0.1340 0.1415 6,700 -0.01(-5.67%)
Jan 21, 2021 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+3.45%)
Jan 20, 2021 0.1400 0.1450 0.1400 0.1450 8,100 +0.00(+3.57%)
Jan 19, 2021 0.1369 0.1429 0.1329 0.1400 29,481 -0.00(-0.99%)
Jan 15, 2021 0.1460 0.1475 0.1326 0.1414 116,900 -0.01(-3.74%)
Jan 14, 2021 0.1100 0.1469 0.1100 0.1469 232,900 +0.03(+30.23%)
Jan 13, 2021 0.1109 0.1128 0.1109 0.1128 1,520 +0.00(+0.53%)
Jan 12, 2021 0.1136 0.1136 0.1122 0.1122 13,730 -0.01(-6.50%)
Jan 11, 2021 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Jan 08, 2021 0.1030 0.1106 0.1029 0.1100 30,200 +0.02(+18.41%)
Jan 07, 2021 0.0929 0.0929 0.0929 0.0929 6,000 +0.00(+0.43%)
Jan 06, 2021 0.0992 0.0992 0.0925 0.0925 1,226 -0.01(-9.31%)
Jan 05, 2021 0.1025 0.1030 0.1020 0.1020 68,000 +0.01(+14.74%)
Jan 04, 2021 0.1197 0.1197 0.0889 0.0889 197,068 -0.02(-21.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 138,500 +0.02(+21.31%)
Dec 30, 2020 0.0957 0.1018 0.0925 0.0929 138,500 +0.02(+24.03%)
Dec 28, 2020 0.0749 0.0749 0.0749 0 -0.01(-10.62%)
Dec 24, 2020 0.0805 0.0842 0.0800 0.0838 10,800 +0.00(+0.24%)
Dec 23, 2020 0.0701 0.0836 0.0700 0.0836 94,123 +0.01(+16.11%)
Dec 22, 2020 0.0617 0.0784 0.0617 0.0720 79,431 +0.01(+14.29%)
Dec 21, 2020 0.0548 0.0650 0.0548 0.0630 71,000 +0.01(+15.81%)
Dec 18, 2020 0.0544 0.0544 0.0544 0.0544 6,000 +0.00(+0.74%)
Dec 17, 2020 0.0550 0.0550 0.0475 0.0540 54,620 +0.01(+16.38%)
Dec 16, 2020 0.0415 0.0464 0.0415 0.0464 21,000 +0.01(+26.09%)
Dec 15, 2020 0.0364 0.0368 0.0364 0.0368 6,000 -0.01(-20.52%)
Dec 14, 2020 0.0463 0.0463 0.0463 80 +0.00(+0.00%)
Dec 11, 2020 0.0463 0.0463 0.0463 0.0463 1,000 -0.00(-3.94%)
Dec 08, 2020 0.0482 0.0482 0.0482 0 +0.01(+24.55%)
Dec 07, 2020 0.0330 0.0387 0.0330 0.0387 45,800 +0.00(+5.45%)
Dec 04, 2020 0.0367 0.0367 0.0367 0.0367 1,000 -0.00(-9.83%)
Dec 03, 2020 0.0407 0.0407 0.0407 0.0407 100 -0.00(-3.10%)
Dec 01, 2020 0.0420 0.0420 0.0420 0 +0.01(+38.61%)
Nov 30, 2020 0.0348 0.0348 0.0303 0.0303 11,325 +0.00(+8.21%)
Nov 25, 2020 0.0280 0.0280 0.0280 0 -0.00(-1.75%)
Nov 24, 2020 0.0285 0.0285 0.0285 14 +0.00(+0.00%)
Nov 23, 2020 0.0320 0.0320 0.0285 0.0285 32,500 +0.01(+42.50%)
Nov 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-35.28%)
Nov 11, 2020 0.0309 0.0309 0.0309 0 +0.01(+23.11%)
Nov 10, 2020 0.0251 0.0251 0.0251 0.0251 3,059 -0.00(-0.79%)
Nov 04, 2020 0.0253 0.0253 0.0253 0 +0.00(+0.00%)
Oct 30, 2020 0.0253 0.0253 0.0253 0 -0.01(-22.39%)
Oct 28, 2020 0.0326 0.0326 0.0326 0 +0.00(+15.60%)
Oct 23, 2020 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Oct 20, 2020 0.0282 0.0282 0.0282 0 +0.00(+1.08%)
Oct 15, 2020 0.0279 0.0279 0.0279 0 -0.01(-19.36%)
Oct 14, 2020 0.0369 0.0369 0.0346 0.0346 11,000 +0.01(+33.08%)
Oct 13, 2020 0.0260 0.0260 0.0260 0.0260 10,000 -0.01(-20.25%)
Oct 09, 2020 0.0326 0.0326 0.0326 0 +0.00(+12.41%)
Oct 06, 2020 0.0290 0.0290 0.0290 0 -0.01(-18.99%)
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.