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 29, 2010 0.5657 0.5657 0.5600 0.5640 2,175 -0.01(-1.61%)
Oct 28, 2010 0.5700 0.5822 0.5413 0.5732 25,000 +0.01(+0.90%)
Oct 27, 2010 0.5590 0.5690 0.5465 0.5681 40,400 +0.02(+3.86%)
Oct 25, 2010 0.5400 0.5470 0.5400 0.5470 6,615 +0.02(+3.01%)
Oct 22, 2010 0.4920 0.5352 0.4920 0.5310 46,875 +0.03(+5.86%)
Oct 21, 2010 0.5350 0.5450 0.5014 0.5016 117,400 -0.01(-2.41%)
Oct 20, 2010 0.5000 0.5140 0.4830 0.5140 93,600 +0.02(+3.01%)
Oct 19, 2010 0.5075 0.5195 0.4885 0.4990 307,206 -0.02(-3.29%)
Oct 18, 2010 0.5040 0.5475 0.5040 0.5160 215,200 +0.01(+1.38%)
Oct 15, 2010 0.5197 0.5197 0.5000 0.5090 55,485 +0.02(+3.41%)
Oct 14, 2010 0.5516 0.5516 0.4912 0.4922 60,000 -0.04(-7.53%)
Oct 13, 2010 0.5232 0.5535 0.5230 0.5323 52,000 +0.01(+2.52%)
Oct 12, 2010 0.5210 0.5385 0.4800 0.5192 326,555 -0.01(-2.04%)
Oct 11, 2010 0.5244 0.5300 0.5200 0.5300 37,246 +0.02(+3.46%)
Oct 08, 2010 0.4799 0.5133 0.4680 0.5123 174,166 +0.03(+5.41%)
Oct 07, 2010 0.4900 0.4990 0.4790 0.4860 98,833 -0.00(-0.82%)
Oct 06, 2010 0.4956 0.5000 0.4750 0.4900 147,190 +0.02(+3.16%)
Oct 05, 2010 0.4700 0.4920 0.4472 0.4750 124,000 +0.00(+0.00%)
Oct 04, 2010 0.4604 0.4750 0.4575 0.4750 105,800 +0.02(+3.40%)
Oct 01, 2010 0.4611 0.4613 0.4340 0.4594 70,400 +0.02(+3.94%)
Sep 30, 2010 0.4400 0.4530 0.4400 0.4420 37,700 +0.00(+0.48%)
Sep 29, 2010 0.4500 0.4514 0.4390 0.4399 159,140 -0.02(-4.64%)
Sep 28, 2010 0.4396 0.4613 0.4396 0.4613 23,399 +0.02(+3.38%)
Sep 27, 2010 0.4625 0.4625 0.4430 0.4462 49,100 +0.00(+0.72%)
Sep 24, 2010 0.4495 0.4637 0.4430 0.4430 85,850 +0.00(+0.00%)
Sep 23, 2010 0.4487 0.4495 0.4290 0.4430 48,806 +0.01(+3.02%)
Sep 22, 2010 0.4308 0.4400 0.4300 0.4300 10,000 -0.01(-1.60%)
Sep 21, 2010 0.4236 0.4370 0.4236 0.4370 1,500 -0.01(-1.24%)
Sep 20, 2010 0.4425 0.4425 0.4425 0.4425 400 -0.01(-1.67%)
Sep 17, 2010 0.4300 0.4500 0.4300 0.4500 12,222 +0.01(+1.81%)
Sep 15, 2010 0.4418 0.4420 0.4350 0.4420 33,000 +0.01(+1.84%)
Sep 14, 2010 0.4300 0.4400 0.4299 0.4340 55,385 -0.01(-2.10%)
Sep 13, 2010 0.4220 0.4433 0.4220 0.4433 14,764 +0.02(+5.30%)
Sep 10, 2010 0.4220 0.4220 0.3999 0.4210 11,500 +0.02(+4.21%)
Sep 09, 2010 0.4266 0.4266 0.4010 0.4040 10,000 -0.02(-3.83%)
Sep 08, 2010 0.4190 0.4210 0.4100 0.4201 8,500 +0.00(+0.02%)
Sep 07, 2010 0.4140 0.4200 0.4140 0.4200 10,100 +0.03(+7.69%)
Sep 03, 2010 0.3839 0.3900 0.3830 0.3900 27,000 +0.01(+1.30%)
Sep 02, 2010 0.3925 0.3943 0.3849 0.3850 13,050 -0.01(-1.28%)
Sep 01, 2010 0.4048 0.4048 0.3870 0.3900 50,700 -0.01(-1.27%)
Aug 31, 2010 0.3860 0.3995 0.3850 0.3950 63,500 +0.01(+1.80%)
Aug 30, 2010 0.3878 0.3880 0.3726 0.3880 51,722 +0.00(+0.88%)
Aug 27, 2010 0.3880 0.3880 0.3740 0.3846 8,240 -0.00(-0.85%)
Aug 26, 2010 0.3940 0.3940 0.3790 0.3879 23,500 -0.00(-0.87%)
Aug 25, 2010 0.3884 0.3913 0.3750 0.3913 46,000 +0.00(+0.85%)
Aug 24, 2010 0.3635 0.3900 0.3635 0.3880 98,862 -0.01(-1.67%)
Aug 23, 2010 0.3946 0.3946 0.3946 0.3946 1,000 +0.01(+3.84%)
Aug 20, 2010 0.3800 0.3800 0.3800 0.3800 200 -0.02(-5.00%)
Aug 19, 2010 0.4010 0.4010 0.4000 0.4000 9,000 +0.00(+0.33%)
Aug 18, 2010 0.3849 0.4000 0.3849 0.3987 13,000 +0.00(+0.18%)
Aug 17, 2010 0.3829 0.3980 0.3829 0.3980 28,000 +0.02(+3.92%)
Aug 16, 2010 0.3800 0.3930 0.3734 0.3830 110,826 +0.00(+0.84%)
Aug 13, 2010 0.3800 0.3850 0.3560 0.3798 27,500 -0.00(-0.05%)
Aug 12, 2010 0.3590 0.3821 0.3560 0.3800 60,209 +0.03(+8.57%)
Aug 11, 2010 0.3499 0.3600 0.3457 0.3500 48,010 +0.00(+0.00%)
Aug 10, 2010 0.3475 0.3500 0.3475 0.3500 73,025 -0.01(-1.69%)
Aug 09, 2010 0.3499 0.3560 0.3499 0.3560 6,500 +0.01(+1.71%)
Aug 06, 2010 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.40%)
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.