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 (%)
Jan 31, 2013 0.3480 0.3530 0.3449 0.3500 23,100 +0.01(+1.48%)
Jan 30, 2013 0.3449 0.3449 0.3449 0.3449 9,000 +0.02(+6.45%)
Jan 29, 2013 0.3330 0.3449 0.3240 0.3240 9,102 -0.01(-3.28%)
Jan 28, 2013 0.3433 0.3500 0.3340 0.3350 39,771 -0.01(-4.29%)
Jan 25, 2013 0.3500 0.3500 0.3500 0.3500 12,857 +0.01(+2.04%)
Jan 24, 2013 0.3520 0.3520 0.3430 0.3430 5,500 -0.01(-2.00%)
Jan 23, 2013 0.3501 0.3501 0.3450 0.3500 12,600 +0.00(+0.00%)
Jan 22, 2013 0.3470 0.3500 0.3470 0.3500 12,000 +0.01(+1.89%)
Jan 18, 2013 0.3530 0.3530 0.3435 0.3435 38,215 -0.01(-3.51%)
Jan 17, 2013 0.3490 0.3560 0.3490 0.3560 54,620 +0.00(+0.37%)
Jan 16, 2013 0.3547 0.3589 0.3547 0.3547 10,750 -0.00(-0.08%)
Jan 15, 2013 0.3592 0.3610 0.3550 0.3550 5,000 -0.00(-0.78%)
Jan 14, 2013 0.3600 0.3600 0.3413 0.3578 8,499 +0.01(+1.62%)
Jan 12, 2013 0.3521 0.3521 0.3521 0.3521 1,000 +0.00(+0.00%)
Jan 11, 2013 0.3521 0.3521 0.3521 0.3521 1,000 -0.01(-1.65%)
Jan 10, 2013 0.3300 0.3580 0.3300 0.3580 24,100 +0.03(+10.49%)
Jan 09, 2013 0.3267 0.3267 0.3240 0.3240 1,500 -0.01(-1.82%)
Jan 08, 2013 0.3375 0.3375 0.3300 0.3300 10,000 +0.00(+0.30%)
Jan 04, 2013 0.3290 0.3290 0.3290 0.3290 0 -0.02(-4.64%)
Jan 03, 2013 0.3290 0.3500 0.3290 0.3450 22,400 +0.02(+4.86%)
Jan 02, 2013 0.3300 0.3340 0.3290 0.3290 40,531 -0.00(-0.30%)
Dec 31, 2012 0.3199 0.3300 0.3050 0.3300 26,400 +0.01(+3.13%)
Dec 28, 2012 0.3100 0.3200 0.3060 0.3200 59,888 +0.01(+2.89%)
Dec 27, 2012 0.3230 0.3230 0.3100 0.3110 24,250 -0.01(-4.31%)
Dec 26, 2012 0.3140 0.3250 0.3140 0.3250 11,032 +0.02(+4.84%)
Dec 24, 2012 0.3249 0.3280 0.3090 0.3100 48,500 -0.01(-2.52%)
Dec 21, 2012 0.3200 0.3230 0.3179 0.3180 44,871 -0.01(-2.15%)
Dec 20, 2012 0.3230 0.3250 0.3120 0.3250 88,206 +0.01(+1.88%)
Dec 19, 2012 0.3154 0.3190 0.3154 0.3190 15,200 -0.01(-3.33%)
Dec 18, 2012 0.3223 0.3300 0.3161 0.3300 40,800 +0.01(+2.48%)
Dec 17, 2012 0.3110 0.3220 0.3110 0.3220 42,000 +0.01(+3.87%)
Dec 14, 2012 0.3108 0.3108 0.3100 0.3100 45,500 -0.00(-0.64%)
Dec 13, 2012 0.3100 0.3120 0.3100 0.3120 2,800 +0.00(+0.00%)
Dec 12, 2012 0.3120 0.3120 0.3120 0.3120 15,000 -0.00(-0.32%)
Dec 11, 2012 0.3000 0.3130 0.3000 0.3130 8,300 +0.00(+0.13%)
Dec 10, 2012 0.3000 0.3126 0.2980 0.3126 63,700 +0.01(+4.20%)
Dec 07, 2012 0.3000 0.3000 0.3000 0.3000 880 +0.01(+2.04%)
Dec 06, 2012 0.3050 0.3050 0.2920 0.2940 34,000 -0.01(-1.67%)
Dec 05, 2012 0.3148 0.3180 0.2990 0.2990 4,687 -0.00(-0.33%)
Dec 04, 2012 0.3159 0.3159 0.3000 0.3000 15,200 -0.01(-3.23%)
Nov 30, 2012 0.3130 0.3130 0.2970 0.3100 19,788 +0.01(+3.33%)
Nov 29, 2012 0.3100 0.3100 0.3000 0.3000 23,800 -0.01(-3.07%)
Nov 28, 2012 0.3170 0.3170 0.2990 0.3095 20,067 -0.01(-1.68%)
Nov 27, 2012 0.3150 0.3280 0.3033 0.3148 72,445 -0.00(-0.06%)
Nov 26, 2012 0.3150 0.3150 0.3150 0.3150 20,000 +0.00(+0.64%)
Nov 23, 2012 0.2960 0.3130 0.2960 0.3130 2,160 -0.01(-1.57%)
Nov 21, 2012 0.3200 0.3200 0.3180 0.3180 33,200 +0.00(+1.27%)
Nov 20, 2012 0.3140 0.3140 0.3140 0.3140 5,500 +0.01(+4.67%)
Nov 19, 2012 0.3000 0.3095 0.2930 0.3000 58,000 +0.01(+3.09%)
Nov 16, 2012 0.2910 0.2910 0.2910 0.2910 15,000 +0.01(+1.82%)
Nov 15, 2012 0.3000 0.3000 0.2858 0.2858 37,000 -0.04(-11.08%)
Nov 14, 2012 0.3120 0.3214 0.3090 0.3214 41,624 +0.00(+0.44%)
Nov 13, 2012 0.3058 0.3200 0.3058 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2012 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 08, 2012 0.3270 0.3270 0.3175 0.3200 13,600 -0.01(-2.91%)
Nov 07, 2012 0.3300 0.3300 0.3296 0.3296 42,699 -0.00(-0.12%)
Nov 06, 2012 0.3262 0.3320 0.3262 0.3300 26,000 -0.01(-2.94%)
Nov 04, 2012 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Nov 02, 2012 0.3546 0.3630 0.3270 0.3400 197,300 +0.00(+1.19%)
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.