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 (%)
Aug 29, 2014 0.1707 0.1707 0.1707 0 +0.00(+2.34%)
Aug 26, 2014 0.1668 0.1668 0.1668 0 +0.01(+3.09%)
Aug 25, 2014 0.1561 0.1618 0.1561 0.1618 60,500 -0.00(-0.68%)
Aug 22, 2014 0.1521 0.1521 0.1629 200 +0.01(+7.10%)
Aug 21, 2014 0.1506 0.1521 0.1506 0.1521 4,500 -0.01(-6.11%)
Aug 20, 2014 0.1669 0.1620 0.1620 353,501 -0.01(-4.71%)
Aug 19, 2014 0.1618 0.1700 0.1618 0.1700 9,200 +0.01(+6.18%)
Aug 14, 2014 0.1601 0.1601 0.1601 0 +0.01(+4.57%)
Aug 08, 2014 0.1531 0.1531 0.1531 0 -0.00(-0.26%)
Aug 07, 2014 0.1395 0.1581 0.1395 0.1535 80,000 -0.01(-4.06%)
Aug 06, 2014 0.1535 0.1610 0.1535 0.1600 322,430 +0.01(+7.38%)
Aug 01, 2014 0.1490 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jul 31, 2014 0.1539 0.1560 0.1400 0.1400 586,204 -0.01(-6.67%)
Jul 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
Jul 28, 2014 0.1540 0.1540 0.1460 0.1460 54,400 +0.01(+4.29%)
Jul 24, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1570 0.1570 0.1400 0.1400 19,424 -0.00(-0.78%)
Jul 22, 2014 0.1400 0.1411 0.1400 0.1411 7,900 +0.00(+0.79%)
Jul 21, 2014 0.1400 0.1400 0.1400 0.1400 1,250 -0.02(-14.11%)
Jul 18, 2014 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Jul 17, 2014 0.1630 0.1630 0.1630 0.1630 268 +0.01(+8.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
Jul 11, 2014 0.1500 0.1500 0.1497 0.1497 279,140 -0.00(-0.20%)
Jul 10, 2014 0.1500 0.1523 0.1500 0.1500 32,275 +0.02(+12.36%)
Jul 09, 2014 0.1335 0.1335 0.1335 0.1335 14,997 -0.00(-1.11%)
Jul 08, 2014 0.1510 0.1510 0.1308 0.1350 20,000 +0.00(+3.29%)
Jul 07, 2014 0.1500 0.1500 0.1307 0.1307 56,250 -0.00(-0.53%)
Jul 03, 2014 0.1314 0.1314 0.1314 0 -0.01(-6.61%)
Jul 02, 2014 0.1420 0.1420 0.1407 0.1407 7,500 +0.01(+5.79%)
Jul 01, 2014 0.1330 0.1330 0.1330 0.1330 2,000 +0.00(+1.60%)
Jun 27, 2014 0.1309 0.1309 0.1309 0 -0.01(-5.83%)
Jun 24, 2014 0.1390 0.1390 0.1390 0 -0.00(-3.47%)
Jun 20, 2014 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jun 19, 2014 0.1440 0.1500 0.1400 0.1500 96,000 +0.01(+10.05%)
Jun 18, 2014 0.1310 0.1367 0.1310 0.1363 77,415 +0.01(+6.90%)
Jun 17, 2014 0.1275 0.1275 0.1275 0.1275 15,000 +0.01(+6.25%)
Jun 16, 2014 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+2.92%)
Jun 13, 2014 0.1166 0.1166 0.1166 0.1166 1,000 -0.01(-10.31%)
Jun 11, 2014 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Jun 10, 2014 0.1067 0.1210 0.1067 0.1210 30,000 +0.01(+9.01%)
Jun 05, 2014 0.1110 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 15,700 +0.00(+3.32%)
Jun 03, 2014 0.1113 0.1113 0.1113 0.1113 2,750 -0.01(-7.25%)
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.