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 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%)
Sep 02, 2022 0.0586 0 +0.00(+2.81%)
Aug 30, 2022 0.0570 0 +0.01(+11.76%)
Aug 29, 2022 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Aug 26, 2022 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Aug 18, 2022 0.0510 0 +0.00(+0.00%)
Aug 15, 2022 0.0510 0 -0.00(-1.92%)
Aug 12, 2022 0.0520 0.0520 0.0520 0.0520 15,000 -0.00(-1.70%)
Aug 11, 2022 0.0529 0.0529 0.0529 0.0529 14,000 +0.00(+0.76%)
Aug 10, 2022 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+2.94%)
Aug 09, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-4.32%)
Aug 08, 2022 0.0495 0.0533 0.0489 0.0533 15,803 +0.00(+4.51%)
Aug 05, 2022 0.0521 0.0521 0.0510 0.0510 14,000 -0.01(-15.00%)
Aug 02, 2022 0.0600 0 +0.01(+19.05%)
Jul 26, 2022 0.0504 0 -0.01(-19.87%)
Jul 05, 2022 0.0629 0 -0.00(-5.27%)
Jul 01, 2022 0.0664 0.0664 0.0664 0.0664 251 +0.00(+5.56%)
Jun 30, 2022 0.0629 0.0629 0.0629 0.0629 1,001 -0.00(-3.38%)
Jun 29, 2022 0.0651 0.0651 0.0651 0.0651 414 +0.00(+6.20%)
Jun 27, 2022 0.0613 0 -0.01(-13.05%)
Jun 23, 2022 0.0705 0 +0.00(+0.00%)
Jun 21, 2022 0.0705 0 +0.00(+0.28%)
Jun 17, 2022 0.0703 0.0703 0.0703 0.0703 200 +0.00(+6.68%)
Jun 14, 2022 0.0659 0 -0.00(-2.95%)
Jun 13, 2022 0.0650 0.0679 0.0650 0.0679 13,500 +0.00(+1.95%)
Jun 08, 2022 0.0666 0 -0.00(-0.15%)
Jun 02, 2022 0.0667 0 -0.00(-2.49%)
May 23, 2022 0.0684 0 +0.00(+0.00%)
May 12, 2022 0.0684 0 -0.01(-10.59%)
May 11, 2022 0.0765 0.0765 0.0765 0.0765 50,000 -0.00(-3.53%)
May 10, 2022 0.0900 0.0900 0.0793 0.0793 5,175 -0.00(-2.46%)
Apr 29, 2022 0.0813 0 +0.00(+4.23%)
Apr 28, 2022 0.0830 0.0830 0.0780 0.0780 9,200 -0.01(-13.33%)
Apr 27, 2022 0.0900 0.0900 0.0805 0.0900 19,100 -0.00(-4.86%)
Apr 25, 2022 0.0946 0 +0.01(+5.58%)
Apr 21, 2022 0.0896 0 -0.00(-3.66%)
Apr 20, 2022 0.0930 0.0930 0.0930 0.0930 10,000 +0.01(+7.51%)
Apr 18, 2022 0.0865 0 -0.01(-5.98%)
Apr 13, 2022 0.0920 0 +0.00(+0.00%)
Apr 06, 2022 0.0920 0 +0.00(+0.33%)
Apr 05, 2022 0.0920 0.0920 0.0917 0.0917 36,000 -0.00(-4.58%)
Apr 01, 2022 0.0961 0 -0.01(-5.51%)
Mar 30, 2022 0.1017 0 +0.00(+0.89%)
Mar 29, 2022 0.1014 0.1014 0.1008 0.1008 15,000 -0.00(-0.20%)
Mar 28, 2022 0.1010 0.1010 0.1010 0.1010 4,000 -0.00(-1.37%)
Mar 24, 2022 0.1024 0 +0.01(+9.40%)
Mar 22, 2022 0.0936 0 -0.01(-7.33%)
Mar 21, 2022 0.1010 0.1010 0.1010 0.1010 1,020 +0.01(+9.07%)
Mar 14, 2022 0.0926 0 +0.00(+0.65%)
Mar 10, 2022 0.0920 0 -0.01(-11.28%)
Mar 07, 2022 0.1037 0 +0.00(+3.70%)
Mar 04, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+3.09%)
Mar 02, 2022 0.0970 0.0970 0.0970 0.0970 500 -0.00(-3.96%)
Mar 01, 2022 0.1010 0.1010 0.1010 0.1010 5,000 +0.00(+4.55%)
Feb 28, 2022 0.0967 0.0967 0.0966 0.0966 10,021 +0.00(+2.77%)
Feb 24, 2022 0.0940 0 -0.01(-10.56%)
Feb 18, 2022 0.1051 0 -0.00(-3.04%)
Feb 17, 2022 0.1098 0.1098 0.1084 0.1084 14,400 +0.01(+7.01%)
Feb 15, 2022 0.1013 0 -0.01(-6.98%)
Feb 14, 2022 0.1089 0.1089 0.1089 0.1089 100 -0.01(-4.64%)
Feb 10, 2022 0.1142 0 +0.00(+2.06%)
Feb 09, 2022 0.1119 0.1161 0.1119 0.1119 13,195 -0.01(-6.59%)
Feb 07, 2022 0.1198 0 -0.01(-4.08%)
Feb 02, 2022 0.1249 0.1249 0.1218 0.1249 11,000 +0.01(+4.78%)
Feb 01, 2022 0.1198 0.1198 0.1139 0.1192 10,200 +0.00(+0.17%)
Jan 31, 2022 0.1190 0.1190 0.1190 0.1190 181,200 +0.00(+3.48%)
Jan 26, 2022 0.1150 0 -0.00(-2.79%)
Jan 25, 2022 0.1183 0.1183 0.1183 0.1183 4,200 +0.01(+7.35%)
Jan 21, 2022 0.1102 0 -0.02(-15.03%)
Jan 20, 2022 0.1297 0.1297 0.1297 0.1297 200 -0.00(-0.23%)
Jan 19, 2022 0.1300 0.1300 0.1300 0.1300 847 +0.00(+0.00%)
Jan 18, 2022 0.1306 0.1361 0.1300 0.1300 6,400 +0.02(+18.18%)
Jan 13, 2022 0.1100 0 +0.01(+6.18%)
Jan 10, 2022 0.1036 0 +0.00(+2.57%)
Jan 05, 2022 0.1010 0.1010 0.1010 0 -0.01(-5.87%)
Jan 04, 2022 0.1073 0.1073 0.1073 0.1073 1,500 -0.01(-8.29%)
Jan 03, 2022 0.1170 0.1170 0.1170 0.1170 800 +0.02(+15.27%)
Dec 30, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.46%)
Dec 29, 2021 0.1060 0.1078 0.1030 0.1030 31,900 -0.01(-6.53%)
Dec 27, 2021 0.1102 0.1102 0.1102 0 +0.01(+13.61%)
Dec 22, 2021 0.0970 0.0970 0.0970 0 -0.01(-8.49%)
Dec 21, 2021 0.1060 0.1060 0.1060 0.1060 1,000 +0.00(+2.81%)
Dec 20, 2021 0.1031 0.1031 0.1031 0.1031 604 -0.01(-12.40%)
Dec 16, 2021 0.1177 0.1177 0.1177 0 +0.01(+7.10%)
Dec 15, 2021 0.1011 0.1135 0.0995 0.1099 114,354 +0.01(+11.57%)
Dec 13, 2021 0.0985 0.0985 0.0985 0 -0.00(-1.10%)
Dec 10, 2021 0.1016 0.1062 0.0988 0.0996 100,000 -0.01(-6.92%)
Dec 09, 2021 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+5.42%)
Dec 06, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.74%)
Dec 02, 2021 0.1033 0.1033 0.1033 0 -0.00(-0.29%)
Dec 01, 2021 0.1000 0.1036 0.0948 0.1036 16,325 -0.00(-3.18%)
Nov 30, 2021 0.1070 0.1070 0.1070 0.1070 8,050 -0.00(-2.99%)
Nov 29, 2021 0.1068 0.1130 0.1060 0.1103 5,145 +0.00(+2.04%)
Nov 26, 2021 0.1081 0.1081 0.1081 0.1081 1,500 -0.00(-1.37%)
Nov 24, 2021 0.1086 0.1103 0.1086 0.1096 37,075 +0.00(+3.10%)
Nov 23, 2021 0.1061 0.1100 0.1061 0.1063 13,626 -0.01(-9.61%)
Nov 22, 2021 0.1159 0.1200 0.1159 0.1176 6,800 -0.00(-3.69%)
Nov 19, 2021 0.1238 0.1326 0.1221 0.1221 5,800 +0.01(+4.27%)
Nov 17, 2021 0.1171 0.1171 0.1171 0 +0.00(+2.09%)
Nov 15, 2021 0.1147 0.1147 0.1147 0 -0.01(-4.42%)
Nov 09, 2021 0.1217 0.1301 0.1200 0.1200 56,000 +0.01(+5.91%)
Nov 08, 2021 0.1131 0.1171 0.1131 0.1133 62,000 +0.00(+3.00%)
Nov 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.76%)
Nov 03, 2021 0.1150 0.1155 0.1150 0.1155 1,371 +0.01(+5.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 0.1100 3,100 -0.00(-3.08%)
Nov 01, 2021 0.1109 0.1150 0.1100 0.1135 17,313 -0.00(-1.30%)
Oct 29, 2021 0.1160 0.1160 0.1150 0.1150 7,000 -0.01(-5.12%)
Oct 27, 2021 0.1212 0.1212 0.1212 0 -0.00(-0.66%)
Oct 26, 2021 0.1208 0.1223 0.1208 0.1220 52,500 +0.00(+3.30%)
Oct 22, 2021 0.1181 0.1181 0.1181 0 -0.01(-8.94%)
Oct 21, 2021 0.1260 0.1297 0.1260 0.1297 7,400 +0.00(+0.78%)
Oct 20, 2021 0.1299 0.1299 0.1287 0.1287 5,204 +0.00(+0.94%)
Oct 19, 2021 0.1251 0.1275 0.1251 0.1275 5,000 -0.00(-0.78%)
Oct 18, 2021 0.1318 0.1318 0.1285 0.1285 426 +0.01(+7.08%)
Oct 14, 2021 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Oct 13, 2021 0.1175 0.1175 0.1175 0.1175 200 -0.00(-2.08%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 100 +0.00(+3.54%)
Oct 11, 2021 0.1200 0.1200 0.1159 0.1159 200 -0.00(-0.77%)
Oct 08, 2021 0.1168 0.1168 0.1168 0.1168 100 -0.00(-2.50%)
Oct 07, 2021 0.1198 0.1198 0.1198 0.1198 500 +0.00(+0.42%)
Oct 06, 2021 0.1193 0.1193 0.1193 0.1193 1,700 +0.00(+3.38%)
Oct 05, 2021 0.1154 0.1154 0.1154 0.1154 15,000 +0.00(+2.58%)
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.