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 (%)
Nov 30, 2021 0.1070 0.1070 0.1070 0.1070 8,050 -0.00(-2.99%)
Nov 29, 2021 0.1068 0.1130 0.1060 0.1103 5,145 +0.00(+2.04%)
Nov 26, 2021 0.1081 0.1081 0.1081 0.1081 1,500 -0.00(-1.37%)
Nov 24, 2021 0.1086 0.1103 0.1086 0.1096 37,075 +0.00(+3.10%)
Nov 23, 2021 0.1061 0.1100 0.1061 0.1063 13,626 -0.01(-9.61%)
Nov 22, 2021 0.1159 0.1200 0.1159 0.1176 6,800 -0.00(-3.69%)
Nov 19, 2021 0.1238 0.1326 0.1221 0.1221 5,800 +0.01(+4.27%)
Nov 17, 2021 0.1171 0.1171 0.1171 0 +0.00(+2.09%)
Nov 15, 2021 0.1147 0.1147 0.1147 0 -0.01(-4.42%)
Nov 09, 2021 0.1217 0.1301 0.1200 0.1200 56,000 +0.01(+5.91%)
Nov 08, 2021 0.1131 0.1171 0.1131 0.1133 62,000 +0.00(+3.00%)
Nov 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.76%)
Nov 03, 2021 0.1150 0.1155 0.1150 0.1155 1,371 +0.01(+5.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 0.1100 3,100 -0.00(-3.08%)
Nov 01, 2021 0.1109 0.1150 0.1100 0.1135 17,313 -0.00(-1.30%)
Oct 29, 2021 0.1160 0.1160 0.1150 0.1150 7,000 -0.01(-5.12%)
Oct 27, 2021 0.1212 0.1212 0.1212 0 -0.00(-0.66%)
Oct 26, 2021 0.1208 0.1223 0.1208 0.1220 52,500 +0.00(+3.30%)
Oct 22, 2021 0.1181 0.1181 0.1181 0 -0.01(-8.94%)
Oct 21, 2021 0.1260 0.1297 0.1260 0.1297 7,400 +0.00(+0.78%)
Oct 20, 2021 0.1299 0.1299 0.1287 0.1287 5,204 +0.00(+0.94%)
Oct 19, 2021 0.1251 0.1275 0.1251 0.1275 5,000 -0.00(-0.78%)
Oct 18, 2021 0.1318 0.1318 0.1285 0.1285 426 +0.01(+7.08%)
Oct 14, 2021 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Oct 13, 2021 0.1175 0.1175 0.1175 0.1175 200 -0.00(-2.08%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 100 +0.00(+3.54%)
Oct 11, 2021 0.1200 0.1200 0.1159 0.1159 200 -0.00(-0.77%)
Oct 08, 2021 0.1168 0.1168 0.1168 0.1168 100 -0.00(-2.50%)
Oct 07, 2021 0.1198 0.1198 0.1198 0.1198 500 +0.00(+0.42%)
Oct 06, 2021 0.1193 0.1193 0.1193 0.1193 1,700 +0.00(+3.38%)
Oct 05, 2021 0.1154 0.1154 0.1154 0.1154 15,000 +0.00(+2.58%)
Oct 01, 2021 0.1125 0.1125 0.1125 0 -0.01(-8.54%)
Sep 30, 2021 0.1211 0.1230 0.1132 0.1230 8,500 -0.01(-4.58%)
Sep 29, 2021 0.1289 0.1289 0.1289 0.1289 1,000 +0.00(+0.00%)
Sep 28, 2021 0.1289 0.1289 0.1289 0.1289 8,500 -0.01(-7.07%)
Sep 27, 2021 0.1387 0.1390 0.1387 0.1387 1,500 +0.00(+0.07%)
Sep 24, 2021 0.1319 0.1386 0.1224 0.1386 4,100 +0.00(+0.95%)
Sep 22, 2021 0.1373 0.1373 0.1373 0 +0.00(+1.70%)
Sep 20, 2021 0.1350 0.1350 0.1350 0 -0.00(-2.17%)
Sep 17, 2021 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-3.63%)
Sep 16, 2021 0.1527 0.1527 0.1425 0.1432 5,350 -0.01(-8.21%)
Sep 15, 2021 0.1560 0.1560 0.1560 0.1560 100 -0.00(-2.92%)
Sep 14, 2021 0.1660 0.1660 0.1607 0.1607 21,070 -0.01(-3.19%)
Sep 13, 2021 0.1618 0.1675 0.1618 0.1660 14,500 +0.00(+2.53%)
Sep 10, 2021 0.1568 0.1737 0.1568 0.1619 32,469 +0.01(+5.47%)
Sep 09, 2021 0.1535 0.1535 0.1535 0.1535 2,030 +0.01(+4.35%)
Sep 08, 2021 0.1424 0.1471 0.1385 0.1471 33,667 -0.01(-5.34%)
Sep 03, 2021 0.1554 0.1554 0.1554 0 +0.00(+3.05%)
Sep 02, 2021 0.1508 0.1508 0.1500 0.1508 32,666 +0.02(+16.00%)
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.