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 28, 2018 0.1450 0.1450 0.1450 0 -0.01(-4.04%)
Mar 19, 2018 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 1,250 -0.00(-1.36%)
Mar 15, 2018 0.1470 0.1470 0.1470 0.1470 4,000 -0.01(-3.48%)
Mar 13, 2018 0.1523 0.1523 0.1523 0 +0.01(+3.61%)
Mar 12, 2018 0.1470 0.1470 0.1470 0.1470 11,000 -0.00(-1.61%)
Mar 08, 2018 0.1494 0.1494 0.1494 0 +0.02(+17.18%)
Mar 07, 2018 0.1275 0.1275 0.1275 0.1275 1,100 -0.00(-1.16%)
Mar 05, 2018 0.1290 0.1290 0.1290 0 +0.00(+1.49%)
Mar 02, 2018 0.1271 0.1271 0.1271 0.1271 1,000 -0.00(-0.24%)
Feb 28, 2018 0.1274 0.1274 0.1274 0 -0.02(-11.47%)
Feb 26, 2018 0.1439 0.1439 0.1439 0 +0.01(+8.28%)
Feb 21, 2018 0.1329 0.1329 0.1329 0 -0.00(-0.23%)
Feb 16, 2018 0.1332 0.1332 0.1332 0 -0.00(-1.91%)
Feb 13, 2018 0.1358 0.1358 0.1358 0 +0.00(+0.59%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-5.00%)
Feb 07, 2018 0.1421 0.1421 0.1421 0 +0.00(+1.50%)
Feb 06, 2018 0.1454 0.1454 0.1366 0.1400 21,190 +0.00(+3.40%)
Feb 05, 2018 0.1363 0.1363 0.1354 0.1354 1,215 -0.01(-9.13%)
Jan 29, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jan 26, 2018 0.1400 0.1500 0.1400 0.1500 20,010 +0.01(+6.38%)
Jan 25, 2018 0.1410 0.1410 0.1410 0.1410 250 -0.01(-8.26%)
Jan 24, 2018 0.1537 0.1537 0.1537 0.1537 1,000 +0.00(+0.00%)
Jan 23, 2018 0.1537 0.1537 0.1537 0.1537 63,000 +0.00(+0.13%)
Jan 22, 2018 0.1535 0.1535 0.1535 0.1535 124,000 +0.01(+5.14%)
Jan 19, 2018 0.1480 0.1514 0.1430 0.1460 70,585 -0.00(-2.67%)
Jan 18, 2018 0.1433 0.1500 0.1433 0.1500 5,660 +0.01(+8.07%)
Jan 17, 2018 0.1460 0.1549 0.1388 0.1388 8,456 -0.01(-5.13%)
Jan 16, 2018 0.1571 0.1571 0.1441 0.1463 14,050 +0.00(+2.31%)
Jan 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+0.43%)
Jan 11, 2018 0.1394 0.1424 0.1394 0.1424 920 -0.00(-2.20%)
Jan 10, 2018 0.1470 0.1470 0.1456 0.1456 5,300 -0.00(-0.27%)
Jan 08, 2018 0.1460 0.1460 0.1460 0 -0.01(-5.81%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+4.73%)
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.