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 (%)
Oct 31, 2017 0.1260 0.1260 0.1260 0.1260 3,750 +0.00(+3.28%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 42,494 +0.00(+1.92%)
Oct 26, 2017 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Oct 25, 2017 0.1260 0.1260 0.1221 0.1221 15,000 -0.01(-9.56%)
Oct 23, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Oct 20, 2017 0.1300 0.1399 0.1300 0.1399 16,865 +0.01(+7.62%)
Oct 19, 2017 0.1412 0.1412 0.1300 0.1300 4,178 -0.00(-2.26%)
Oct 18, 2017 0.1310 0.1532 0.1310 0.1330 154,618 +0.02(+20.91%)
Oct 17, 2017 0.1120 0.1120 0.1100 0.1100 12,000 -0.00(-1.52%)
Oct 16, 2017 0.1117 0.1117 0.1117 0.1117 2,000 +0.01(+6.38%)
Oct 13, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.00(-3.58%)
Oct 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.30%)
Oct 10, 2017 0.1175 0.1175 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 09, 2017 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-3.77%)
Oct 06, 2017 0.1195 0.1195 0.1195 0.1195 10,000 -0.00(-1.32%)
Oct 02, 2017 0.1211 0.1211 0.1211 10 +0.01(+10.09%)
Sep 25, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.03%)
Sep 21, 2017 0.1196 0.1196 0.1196 0 -0.01(-6.85%)
Sep 20, 2017 0.1221 0.1284 0.1221 0.1284 26,500 +0.00(+0.31%)
Sep 19, 2017 0.1343 0.1384 0.1280 0.1280 30,000 -0.00(-1.54%)
Sep 18, 2017 0.1131 0.1300 0.1131 0.1300 28,400 +0.03(+32.11%)
Sep 15, 2017 0.1025 0.1025 0.0984 0.0984 3,000 +0.00(+1.76%)
Sep 14, 2017 0.1004 0.1004 0.0967 0.0967 6,250 -0.01(-9.63%)
Sep 12, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.19%)
Sep 11, 2017 0.0970 0.1094 0.0970 0.1094 17,000 +0.01(+11.29%)
Sep 06, 2017 0.0983 0.0983 0.0983 0 -0.00(-1.70%)
Sep 05, 2017 0.1099 0.1099 0.1000 0.1000 6,635 -0.01(-9.01%)
Sep 01, 2017 0.0970 0.1099 0.0970 0.1099 1,500 +0.02(+19.46%)
Aug 31, 2017 0.0920 0.0920 0.0920 0.0920 145 -0.01(-5.15%)
Aug 28, 2017 0.0970 0.0970 0.0970 0 -0.00(-1.82%)
Aug 25, 2017 0.0988 0.0988 0.0988 0.0988 25,500 +0.01(+6.12%)
Aug 24, 2017 0.0935 0.0935 0.0931 0.0931 2,181 -0.01(-5.48%)
Aug 22, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.86%)
Aug 21, 2017 0.1014 0.1014 0.1014 0.1014 1,000 -0.01(-7.82%)
Aug 18, 2017 0.1100 0.1100 0.1090 0.1100 44,994 +0.00(+0.00%)
Aug 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Aug 04, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.72%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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.