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

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Last Price Updated: 1:11 PM EDT, Apr 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 (%)
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%)
Oct 02, 2020 0.0358 0.0358 0.0358 0 +0.00(+13.29%)
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%)
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.