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

Aberdeen International Inc (OP: AABVF )

0.0147 -0.0093 (-38.75%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 30, 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, 2010 0.4400 0.4530 0.4400 0.4420 37,700 +0.00(+0.48%)
Sep 29, 2010 0.4500 0.4514 0.4390 0.4399 159,140 -0.02(-4.64%)
Sep 28, 2010 0.4396 0.4613 0.4396 0.4613 23,399 +0.02(+3.38%)
Sep 27, 2010 0.4625 0.4625 0.4430 0.4462 49,100 +0.00(+0.72%)
Sep 24, 2010 0.4495 0.4637 0.4430 0.4430 85,850 +0.00(+0.00%)
Sep 23, 2010 0.4487 0.4495 0.4290 0.4430 48,806 +0.01(+3.02%)
Sep 22, 2010 0.4308 0.4400 0.4300 0.4300 10,000 -0.01(-1.60%)
Sep 21, 2010 0.4236 0.4370 0.4236 0.4370 1,500 -0.01(-1.24%)
Sep 20, 2010 0.4425 0.4425 0.4425 0.4425 400 -0.01(-1.67%)
Sep 17, 2010 0.4300 0.4500 0.4300 0.4500 12,222 +0.01(+1.81%)
Sep 15, 2010 0.4418 0.4420 0.4350 0.4420 33,000 +0.01(+1.84%)
Sep 14, 2010 0.4300 0.4400 0.4299 0.4340 55,385 -0.01(-2.10%)
Sep 13, 2010 0.4220 0.4433 0.4220 0.4433 14,764 +0.02(+5.30%)
Sep 10, 2010 0.4220 0.4220 0.3999 0.4210 11,500 +0.02(+4.21%)
Sep 09, 2010 0.4266 0.4266 0.4010 0.4040 10,000 -0.02(-3.83%)
Sep 08, 2010 0.4190 0.4210 0.4100 0.4201 8,500 +0.00(+0.02%)
Sep 07, 2010 0.4140 0.4200 0.4140 0.4200 10,100 +0.03(+7.69%)
Sep 03, 2010 0.3839 0.3900 0.3830 0.3900 27,000 +0.01(+1.30%)
Sep 02, 2010 0.3925 0.3943 0.3849 0.3850 13,050 -0.01(-1.28%)
Sep 01, 2010 0.4048 0.4048 0.3870 0.3900 50,700 -0.01(-1.27%)
Aug 31, 2010 0.3860 0.3995 0.3850 0.3950 63,500 +0.01(+1.80%)
Aug 30, 2010 0.3878 0.3880 0.3726 0.3880 51,722 +0.00(+0.88%)
Aug 27, 2010 0.3880 0.3880 0.3740 0.3846 8,240 -0.00(-0.85%)
Aug 26, 2010 0.3940 0.3940 0.3790 0.3879 23,500 -0.00(-0.87%)
Aug 25, 2010 0.3884 0.3913 0.3750 0.3913 46,000 +0.00(+0.85%)
Aug 24, 2010 0.3635 0.3900 0.3635 0.3880 98,862 -0.01(-1.67%)
Aug 23, 2010 0.3946 0.3946 0.3946 0.3946 1,000 +0.01(+3.84%)
Aug 20, 2010 0.3800 0.3800 0.3800 0.3800 200 -0.02(-5.00%)
Aug 19, 2010 0.4010 0.4010 0.4000 0.4000 9,000 +0.00(+0.33%)
Aug 18, 2010 0.3849 0.4000 0.3849 0.3987 13,000 +0.00(+0.18%)
Aug 17, 2010 0.3829 0.3980 0.3829 0.3980 28,000 +0.02(+3.92%)
Aug 16, 2010 0.3800 0.3930 0.3734 0.3830 110,826 +0.00(+0.84%)
Aug 13, 2010 0.3800 0.3850 0.3560 0.3798 27,500 -0.00(-0.05%)
Aug 12, 2010 0.3590 0.3821 0.3560 0.3800 60,209 +0.03(+8.57%)
Aug 11, 2010 0.3499 0.3600 0.3457 0.3500 48,010 +0.00(+0.00%)
Aug 10, 2010 0.3475 0.3500 0.3475 0.3500 73,025 -0.01(-1.69%)
Aug 09, 2010 0.3499 0.3560 0.3499 0.3560 6,500 +0.01(+1.71%)
Aug 06, 2010 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.40%)
Aug 05, 2010 0.3418 0.3418 0.3418 0.3418 4,000 +0.02(+5.79%)
Jul 30, 2010 0.3231 0.3231 0.3231 0 -0.01(-3.12%)
Jul 29, 2010 0.3487 0.3487 0.3300 0.3335 45,400 -0.01(-4.14%)
Jul 28, 2010 0.3479 0.3479 0.3479 0.3479 10,000 -0.00(-0.32%)
Jul 27, 2010 0.3490 0.3490 0.3490 0.3490 300 +0.01(+1.45%)
Jul 26, 2010 0.3590 0.3590 0.3390 0.3440 12,777 -0.01(-1.71%)
Jul 23, 2010 0.3500 0.3500 0.3500 0.3500 25,500 +0.00(+0.00%)
Jul 22, 2010 0.3350 0.3550 0.3310 0.3500 19,951 +0.01(+3.24%)
Jul 21, 2010 0.3560 0.3560 0.3390 0.3390 36,000 -0.01(-3.14%)
Jul 20, 2010 0.3459 0.3500 0.3459 0.3500 12,900 +0.00(+0.00%)
Jul 19, 2010 0.3655 0.3655 0.3500 0.3500 33,600 -0.01(-3.31%)
Jul 16, 2010 0.3727 0.3727 0.3620 0.3620 12,000 -0.01(-2.16%)
Jul 15, 2010 0.3700 0.3700 0.3700 0.3700 1,500 -0.01(-2.63%)
Jul 14, 2010 0.3775 0.3800 0.3775 0.3800 4,200 +0.02(+4.37%)
Jul 13, 2010 0.3800 0.3800 0.3641 0.3641 7,400 -0.01(-3.93%)
Jul 12, 2010 0.3800 0.3800 0.3790 0.3790 194,000 +0.03(+8.29%)
Jul 09, 2010 0.3394 0.3500 0.3394 0.3500 10,300 +0.01(+2.88%)
Jul 08, 2010 0.3651 0.3738 0.3402 0.3402 122,700 +0.00(+0.06%)
Jul 07, 2010 0.3329 0.3400 0.3329 0.3400 13,400 +0.00(+0.92%)
Jul 06, 2010 0.3300 0.3420 0.3170 0.3369 73,566 -0.00(-0.91%)
Jul 02, 2010 0.3438 0.3494 0.3300 0.3400 23,850 +0.01(+3.03%)
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.