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

Aberdeen International Inc (OP: AABVF )

0.0158 -0.0041 (-20.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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, 2011 0.6070 0.6393 0.6031 0.6201 76,578 -0.03(-4.60%)
Sep 29, 2011 0.6378 0.6500 0.6140 0.6500 65,152 +0.01(+1.58%)
Sep 28, 2011 0.7100 0.7100 0.6399 0.6399 5,320 -0.07(-10.13%)
Sep 27, 2011 0.6539 0.7200 0.6539 0.7120 42,244 +0.07(+11.25%)
Sep 26, 2011 0.6274 0.6910 0.6274 0.6400 53,797 +0.00(+0.00%)
Sep 23, 2011 0.6680 0.6680 0.6000 0.6400 385,095 -0.03(-4.33%)
Sep 22, 2011 0.6950 0.6970 0.6640 0.6690 60,324 -0.02(-2.48%)
Sep 21, 2011 0.7364 0.7630 0.6860 0.6860 75,785 -0.07(-9.52%)
Sep 20, 2011 0.7690 0.7690 0.7582 0.7582 4,137 -0.01(-1.53%)
Sep 19, 2011 0.7738 0.7738 0.7700 0.7700 3,103 -0.02(-2.65%)
Sep 16, 2011 0.7690 0.8020 0.7501 0.7910 87,267 +0.03(+3.41%)
Sep 15, 2011 0.7500 0.7681 0.7500 0.7649 34,200 +0.00(+0.57%)
Sep 14, 2011 0.7425 0.7617 0.7347 0.7606 60,868 +0.01(+1.41%)
Sep 13, 2011 0.7406 0.7760 0.7330 0.7500 60,100 -0.01(-0.87%)
Sep 12, 2011 0.7880 0.7969 0.7301 0.7566 49,500 -0.03(-4.05%)
Sep 09, 2011 0.7810 0.8190 0.7800 0.7885 45,658 -0.01(-1.44%)
Sep 08, 2011 0.8060 0.8060 0.7856 0.8000 16,187 -0.01(-1.23%)
Sep 07, 2011 0.8050 0.8101 0.7761 0.8100 45,000 +0.03(+3.83%)
Sep 06, 2011 0.7700 0.8043 0.7500 0.7801 140,989 +0.01(+1.18%)
Sep 02, 2011 0.8045 0.8045 0.7670 0.7710 66,000 -0.01(-0.64%)
Sep 01, 2011 0.7950 0.7950 0.7740 0.7760 37,677 -0.01(-1.72%)
Aug 31, 2011 0.8030 0.8250 0.7896 0.7896 27,344 -0.01(-1.30%)
Aug 30, 2011 0.8000 0.8100 0.7800 0.8000 63,406 -0.00(-0.04%)
Aug 29, 2011 0.8058 0.8058 0.7899 0.8003 8,525 +0.04(+4.63%)
Aug 26, 2011 0.7589 0.7780 0.7589 0.7649 23,000 +0.02(+2.40%)
Aug 25, 2011 0.7493 0.7670 0.7309 0.7470 97,586 -0.00(-0.40%)
Aug 24, 2011 0.7863 0.7970 0.7350 0.7500 42,700 -0.05(-6.25%)
Aug 23, 2011 0.7890 0.8141 0.7890 0.8000 62,000 -0.01(-1.23%)
Aug 22, 2011 0.7660 0.8140 0.7660 0.8100 28,980 +0.04(+5.65%)
Aug 19, 2011 0.7800 0.7951 0.7667 0.7667 31,340 -0.01(-1.71%)
Aug 18, 2011 0.7961 0.8050 0.7524 0.7800 77,200 -0.03(-3.94%)
Aug 17, 2011 0.8250 0.8320 0.8003 0.8120 35,968 -0.02(-2.19%)
Aug 16, 2011 0.8610 0.8610 0.8108 0.8302 30,610 -0.02(-1.80%)
Aug 15, 2011 0.8400 0.8454 0.8400 0.8454 7,500 +0.00(+0.52%)
Aug 12, 2011 0.8439 0.8439 0.8200 0.8410 13,752 +0.01(+1.34%)
Aug 11, 2011 0.8286 0.8466 0.8156 0.8299 72,500 +0.00(+0.13%)
Aug 10, 2011 0.8132 0.8332 0.7880 0.8288 44,170 +0.02(+2.71%)
Aug 09, 2011 0.7748 0.8084 0.7500 0.8069 117,632 -0.00(-0.38%)
Aug 08, 2011 0.7960 0.8100 0.7700 0.8100 103,640 -0.00(-0.31%)
Aug 05, 2011 0.8450 0.8500 0.7704 0.8125 81,136 -0.04(-4.41%)
Aug 04, 2011 0.8900 0.8900 0.8410 0.8500 44,060 -0.05(-5.66%)
Aug 03, 2011 0.9030 0.9030 0.9010 0.9010 1,700 -0.02(-2.32%)
Aug 02, 2011 0.8900 0.9224 0.8900 0.9224 44,500 +0.04(+4.23%)
Aug 01, 2011 0.8900 0.8900 0.8850 0.8850 15,463 -0.01(-0.56%)
Jul 29, 2011 0.9020 0.9020 0.8900 0.8900 9,100 -0.01(-1.11%)
Jul 28, 2011 0.8950 0.9120 0.8950 0.9000 28,800 -0.02(-2.17%)
Jul 27, 2011 0.9070 0.9200 0.9070 0.9200 5,100 +0.01(+1.43%)
Jul 26, 2011 0.9070 0.9070 0.9070 0.9070 900 -0.01(-1.03%)
Jul 25, 2011 0.9540 0.9540 0.9164 0.9164 33,780 -0.03(-3.54%)
Jul 22, 2011 0.9500 0.9500 0.9500 0.9500 17,600 +0.02(+2.59%)
Jul 21, 2011 0.9369 0.9475 0.9260 0.9260 6,199 -0.02(-2.01%)
Jul 20, 2011 0.9345 0.9460 0.9345 0.9450 10,700 +0.02(+2.72%)
Jul 19, 2011 0.9200 0.9305 0.9100 0.9200 20,802 -0.03(-3.16%)
Jul 18, 2011 0.9210 0.9525 0.9210 0.9500 172,718 +0.04(+4.40%)
Jul 15, 2011 0.8799 0.9290 0.8799 0.9100 136,644 +0.04(+4.60%)
Jul 14, 2011 0.8940 0.8940 0.8598 0.8700 69,300 +0.00(+0.00%)
Jul 13, 2011 0.8760 0.8980 0.8686 0.8700 166,736 +0.02(+2.35%)
Jul 12, 2011 0.8647 0.8670 0.8466 0.8500 60,400 +0.00(+0.00%)
Jul 11, 2011 0.8735 0.8740 0.8310 0.8500 98,640 -0.03(-3.57%)
Jul 08, 2011 0.8865 0.9108 0.8565 0.8815 20,650 -0.02(-2.06%)
Jul 07, 2011 0.8800 0.9000 0.8799 0.9000 8,610 +0.03(+2.86%)
Jul 06, 2011 0.8300 0.8760 0.8110 0.8750 94,218 +0.05(+6.23%)
Jul 05, 2011 0.8060 0.8237 0.8040 0.8237 18,700 +0.02(+2.96%)
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.