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
Streaming Delayed 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, 2010 0.4092 0.4187 0.3990 0.4187 51,684 +0.02(+4.15%)
Mar 30, 2010 0.4150 0.4150 0.4020 0.4020 5,500 -0.02(-3.83%)
Mar 29, 2010 0.4150 0.4180 0.3970 0.4180 18,400 +0.03(+7.18%)
Mar 26, 2010 0.3900 0.3900 0.3830 0.3900 210,250 -0.01(-2.50%)
Mar 25, 2010 0.4100 0.4100 0.4000 0.4000 351,800 -0.01(-2.70%)
Mar 24, 2010 0.4410 0.4410 0.4040 0.4111 173,200 -0.03(-7.20%)
Mar 23, 2010 0.4430 0.4430 0.4430 0.4430 11,110 -0.01(-1.56%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 18, 2010 0.4500 0.4500 0.4290 0.4500 26,000 +0.01(+3.21%)
Mar 17, 2010 0.4400 0.4400 0.4360 0.4360 17,000 +0.01(+1.73%)
Mar 16, 2010 0.4350 0.4350 0.4286 0.4286 32,000 -0.01(-2.77%)
Mar 15, 2010 0.4460 0.4460 0.4250 0.4408 18,100 +0.00(+0.18%)
Mar 12, 2010 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.27%)
Mar 10, 2010 0.4220 0.4220 0.4220 0.4220 0 -0.01(-2.31%)
Mar 09, 2010 0.4230 0.4320 0.4230 0.4320 5,900 -0.00(-0.25%)
Mar 08, 2010 0.4310 0.4478 0.4310 0.4331 30,500 +0.00(+0.49%)
Mar 05, 2010 0.4425 0.4425 0.4310 0.4310 4,500 -0.01(-1.37%)
Mar 04, 2010 0.4420 0.4420 0.4370 0.4370 3,050 -0.01(-2.89%)
Mar 03, 2010 0.4365 0.4500 0.4270 0.4500 27,180 +0.02(+4.65%)
Mar 02, 2010 0.4200 0.4300 0.4200 0.4300 11,000 +0.02(+4.29%)
Mar 01, 2010 0.4123 0.4123 0.4123 0.4123 4,000 -0.00(-0.53%)
Feb 26, 2010 0.4150 0.4150 0.4145 0.4145 5,680 +0.00(+0.73%)
Feb 25, 2010 0.4124 0.4167 0.4115 0.4115 24,000 -0.01(-1.56%)
Feb 24, 2010 0.4201 0.4201 0.4119 0.4180 16,000 -0.00(-0.95%)
Feb 23, 2010 0.4410 0.4410 0.4220 0.4220 15,460 -0.01(-3.32%)
Feb 22, 2010 0.4547 0.4547 0.4310 0.4365 35,500 -0.02(-3.88%)
Feb 19, 2010 0.4542 0.4542 0.4541 0.4541 6,000 +0.01(+3.20%)
Feb 17, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 16, 2010 0.4500 0.4565 0.4400 0.4400 33,300 -0.01(-1.63%)
Feb 12, 2010 0.4473 0.4473 0.4473 0 +0.01(+2.05%)
Feb 11, 2010 0.4490 0.4490 0.4335 0.4383 40,000 +0.02(+5.11%)
Feb 10, 2010 0.4170 0.4170 0.4170 0.4170 500 -0.00(-0.07%)
Feb 09, 2010 0.4026 0.4214 0.4026 0.4173 69,500 +0.01(+2.86%)
Feb 08, 2010 0.4390 0.4494 0.4057 0.4057 37,500 -0.02(-4.77%)
Feb 05, 2010 0.4000 0.4260 0.4000 0.4260 14,998 +0.01(+1.67%)
Feb 04, 2010 0.4450 0.4450 0.4100 0.4190 27,025 -0.01(-2.33%)
Feb 03, 2010 0.4540 0.4540 0.4189 0.4290 21,000 -0.02(-5.38%)
Feb 02, 2010 0.4500 0.4540 0.4386 0.4534 22,500 +0.01(+1.43%)
Feb 01, 2010 0.4271 0.4470 0.4221 0.4470 29,000 +0.02(+4.93%)
Jan 29, 2010 0.4212 0.4260 0.4200 0.4260 4,700 -0.01(-1.62%)
Jan 28, 2010 0.4170 0.4330 0.4170 0.4330 13,500 +0.02(+4.84%)
Jan 27, 2010 0.4130 0.4130 0.4130 0.4130 5,000 -0.02(-4.71%)
Jan 26, 2010 0.4073 0.4480 0.4073 0.4334 35,103 +0.00(+0.79%)
Jan 25, 2010 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.33%)
Jan 22, 2010 0.4300 0.4361 0.4110 0.4358 52,400 +0.00(+0.41%)
Jan 21, 2010 0.4534 0.4534 0.4136 0.4340 79,399 -0.03(-7.26%)
Jan 20, 2010 0.4800 0.4916 0.4680 0.4680 134,300 -0.02(-4.29%)
Jan 19, 2010 0.4700 0.4890 0.4700 0.4890 31,300 +0.03(+6.07%)
Jan 15, 2010 0.4610 0.4610 0.4610 0 -0.00(-0.11%)
Jan 14, 2010 0.4615 0.4615 0.4615 0.4615 3,000 +0.01(+3.01%)
Jan 13, 2010 0.4586 0.4586 0.4480 0.4480 9,750 +0.01(+2.35%)
Jan 12, 2010 0.4470 0.4580 0.4377 0.4377 77,600 -0.03(-6.87%)
Jan 11, 2010 0.4770 0.4855 0.4640 0.4700 42,100 +0.02(+4.12%)
Jan 08, 2010 0.4520 0.4520 0.4514 0.4514 10,000 +0.01(+2.57%)
Jan 07, 2010 0.4400 0.4401 0.4400 0.4401 9,999 -0.00(-1.01%)
Jan 06, 2010 0.4065 0.4446 0.4060 0.4446 61,100 +0.03(+6.01%)
Jan 05, 2010 0.4290 0.4550 0.4089 0.4194 101,500 +0.01(+1.55%)
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.