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 (%)
Nov 30, 2011 0.6050 0.6170 0.6050 0.6120 7,500 +0.01(+1.49%)
Nov 29, 2011 0.5880 0.6030 0.5880 0.6030 24,500 +0.00(+0.52%)
Nov 28, 2011 0.5800 0.6100 0.5760 0.5999 92,510 +0.00(+0.49%)
Nov 25, 2011 0.6155 0.6155 0.5772 0.5970 6,725 +0.01(+1.79%)
Nov 23, 2011 0.5894 0.5894 0.5800 0.5865 17,800 -0.01(-2.25%)
Nov 22, 2011 0.5820 0.6055 0.5820 0.6000 34,300 -0.02(-2.90%)
Nov 21, 2011 0.6092 0.6179 0.5845 0.6179 20,820 +0.00(+0.23%)
Nov 18, 2011 0.6020 0.6292 0.5920 0.6165 49,019 +0.02(+3.13%)
Nov 17, 2011 0.6285 0.6285 0.5978 0.5978 65,859 -0.05(-7.82%)
Nov 16, 2011 0.6500 0.6567 0.6349 0.6485 34,100 -0.00(-0.25%)
Nov 15, 2011 0.6303 0.6598 0.6303 0.6501 67,512 -0.01(-1.81%)
Nov 14, 2011 0.6617 0.6623 0.6420 0.6621 27,000 -0.00(-0.41%)
Nov 11, 2011 0.6520 0.6656 0.6500 0.6648 28,800 +0.01(+1.99%)
Nov 10, 2011 0.6490 0.6518 0.6400 0.6518 19,794 +0.02(+3.58%)
Nov 09, 2011 0.6427 0.6610 0.5970 0.6293 62,350 -0.04(-5.60%)
Nov 08, 2011 0.6770 0.6934 0.6470 0.6666 45,917 -0.02(-2.56%)
Nov 07, 2011 0.6713 0.6940 0.6420 0.6841 39,138 +0.01(+1.20%)
Nov 04, 2011 0.6720 0.6800 0.6430 0.6760 15,083 -0.02(-3.47%)
Nov 03, 2011 0.6900 0.7003 0.6900 0.7003 33,775 +0.03(+4.52%)
Nov 02, 2011 0.6770 0.6770 0.6700 0.6700 5,300 +0.00(+0.00%)
Nov 01, 2011 0.6550 0.6700 0.6420 0.6700 74,130 +0.02(+3.72%)
Oct 31, 2011 0.6685 0.6685 0.6460 0.6460 63,300 -0.03(-4.90%)
Oct 28, 2011 0.6850 0.6973 0.6793 0.6793 13,500 -0.00(-0.10%)
Oct 27, 2011 0.6754 0.6800 0.6600 0.6800 21,370 +0.04(+6.08%)
Oct 26, 2011 0.6500 0.6695 0.6400 0.6410 43,292 -0.01(-1.84%)
Oct 25, 2011 0.6240 0.6530 0.6179 0.6530 15,937 +0.00(+0.25%)
Oct 24, 2011 0.6514 0.6514 0.6514 0.6514 1,500 +0.03(+5.40%)
Oct 21, 2011 0.6373 0.6373 0.6180 0.6180 4,682 +0.01(+1.63%)
Oct 20, 2011 0.6210 0.6210 0.5630 0.6081 10,164 -0.01(-2.08%)
Oct 19, 2011 0.6163 0.6210 0.6163 0.6210 5,000 -0.02(-2.82%)
Oct 18, 2011 0.6300 0.6425 0.6300 0.6390 16,600 +0.00(+0.02%)
Oct 17, 2011 0.6820 0.6820 0.6110 0.6389 37,650 -0.05(-6.81%)
Oct 14, 2011 0.6850 0.6870 0.6655 0.6856 52,500 +0.04(+6.58%)
Oct 13, 2011 0.6803 0.7083 0.6400 0.6433 78,043 -0.09(-11.99%)
Oct 12, 2011 0.7130 0.7419 0.7043 0.7309 46,768 +0.02(+3.05%)
Oct 11, 2011 0.6430 0.7093 0.6430 0.7093 40,500 +0.08(+12.59%)
Oct 10, 2011 0.6000 0.6300 0.6000 0.6300 11,790 +0.03(+5.00%)
Oct 07, 2011 0.6370 0.6470 0.5915 0.6000 63,734 -0.01(-1.64%)
Oct 06, 2011 0.6260 0.6260 0.6040 0.6100 83,050 +0.01(+2.49%)
Oct 05, 2011 0.5941 0.6120 0.5941 0.5952 9,498 +0.05(+8.42%)
Oct 04, 2011 0.6000 0.6000 0.5200 0.5490 133,783 -0.05(-8.50%)
Oct 03, 2011 0.6050 0.6399 0.5930 0.6000 83,624 -0.02(-3.24%)
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%)
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.