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

Aberdeen International Inc (OP: AABVF )

0.0199 +0.0029 (+17.06%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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, 2016 0.1230 0.1316 0.1230 0.1316 45,000 +0.00(+1.23%)
Sep 29, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2016 0.1228 0.1300 0.1228 0.1300 26,000 +0.01(+5.86%)
Sep 27, 2016 0.1228 0.1228 0.1228 0.1228 500 +0.00(+2.42%)
Sep 23, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.75%)
Sep 22, 2016 0.1360 0.1360 0.1208 0.1208 13,000 +0.00(+1.60%)
Sep 21, 2016 0.1188 0.1189 0.1188 0.1189 4,562 -0.00(-3.83%)
Sep 19, 2016 0.1236 0.1236 0.1236 0 +0.00(+3.03%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.44%)
Sep 14, 2016 0.1183 0.1183 0.1183 0.1183 10,000 -0.01(-5.36%)
Sep 13, 2016 0.1250 0.1250 0.1250 0.1250 3,005 +0.00(+3.48%)
Sep 12, 2016 0.1250 0.1250 0.1200 0.1208 58,500 -0.00(-0.08%)
Sep 09, 2016 0.1209 0.1209 0.1209 0.1209 20,000 -0.00(-3.28%)
Sep 08, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.43%)
Sep 01, 2016 0.1197 0.1197 0.1197 0 -0.02(-16.82%)
Aug 31, 2016 0.1439 0.1439 0.1439 0.1439 50,000 +0.01(+3.67%)
Aug 30, 2016 0.1388 0.1388 0.1388 0.1388 8,500 +0.01(+6.44%)
Aug 29, 2016 0.1264 0.1312 0.1264 0.1304 31,400 +0.01(+7.41%)
Aug 26, 2016 0.1250 0.1300 0.1186 0.1214 193,880 +0.00(+0.25%)
Aug 24, 2016 0.1211 0.1211 0.1211 0 -0.00(-0.98%)
Aug 23, 2016 0.1250 0.1275 0.1188 0.1223 16,000 -0.01(-5.92%)
Aug 22, 2016 0.1325 0.1325 0.1260 0.1300 108,394 -0.00(-3.06%)
Aug 19, 2016 0.1341 0.1341 0.1341 0.1341 500 +0.01(+6.38%)
Aug 18, 2016 0.1261 0.1261 0.1261 0.1261 1,250 +0.00(+0.85%)
Aug 17, 2016 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Aug 16, 2016 0.1234 0.1329 0.1234 0.1300 127,000 -0.00(-1.89%)
Aug 11, 2016 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Aug 10, 2016 0.1345 0.1350 0.1250 0.1300 214,000 +0.00(+0.00%)
Aug 09, 2016 0.1340 0.1340 0.1300 0.1300 23,973 -0.01(-3.70%)
Aug 08, 2016 0.1300 0.1418 0.1260 0.1350 69,777 +0.00(+1.89%)
Aug 05, 2016 0.1300 0.1385 0.1241 0.1325 281,479 +0.00(+1.92%)
Aug 04, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Aug 03, 2016 0.1250 0.1250 0.1250 0.1250 106,521 +0.00(+3.56%)
Aug 02, 2016 0.1199 0.1207 0.1199 0.1207 8,000 +0.01(+6.81%)
Aug 01, 2016 0.1130 0.1130 0.1130 0.1130 1,500 -0.01(-7.91%)
Jul 29, 2016 0.1300 0.1300 0.1227 0.1227 13,500 +0.00(+2.25%)
Jul 28, 2016 0.1272 0.1272 0.1200 0.1200 211,300 -0.00(-1.96%)
Jul 27, 2016 0.1189 0.1224 0.1189 0.1224 9,000 +0.01(+8.80%)
Jul 26, 2016 0.1125 0.1125 0.1125 0.1125 5,000 -0.00(-2.17%)
Jul 22, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 21, 2016 0.1040 0.1150 0.1040 0.1150 3,912 +0.01(+4.55%)
Jul 20, 2016 0.1127 0.1127 0.1100 0.1100 200,400 -0.01(-12.00%)
Jul 19, 2016 0.1224 0.1250 0.1224 0.1250 7,000 +0.00(+2.05%)
Jul 14, 2016 0.1225 0.1225 0.1225 0 -0.00(-2.16%)
Jul 13, 2016 0.1270 0.1270 0.1170 0.1252 30,972 +0.00(+0.16%)
Jul 11, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.89%)
Jul 08, 2016 0.1200 0.1200 0.1148 0.1148 68,600 -0.02(-11.69%)
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.