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, 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%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 31, 2021 0.1240 0.1400 0.1240 0.1400 39,500 +0.01(+10.24%)
Aug 30, 2021 0.1270 0.1270 0.1270 0.1270 1,238 -0.00(-3.71%)
Aug 27, 2021 0.1323 0.1323 0.1319 0.1319 750 -0.01(-4.21%)
Aug 26, 2021 0.1407 0.1407 0.1377 0.1377 6,150 -0.01(-5.17%)
Aug 25, 2021 0.1452 0.1452 0.1452 0.1452 5,700 -0.00(-0.89%)
Aug 24, 2021 0.1465 0.1465 0.1435 0.1465 4,850 -0.00(-2.98%)
Aug 20, 2021 0.1510 0.1510 0.1510 36 +0.01(+5.59%)
Aug 19, 2021 0.1441 0.1501 0.1430 0.1430 14,315 -0.02(-10.06%)
Aug 18, 2021 0.1600 0.1600 0.1590 0.1590 1,100 -0.01(-4.62%)
Aug 17, 2021 0.1739 0.1739 0.1610 0.1667 22,073 -0.01(-4.74%)
Aug 13, 2021 0.1750 0.1750 0.1750 0 -0.01(-4.89%)
Aug 12, 2021 0.1672 0.1865 0.1672 0.1840 36,000 +0.02(+8.94%)
Aug 10, 2021 0.1689 0.1689 0.1689 0 -0.00(-0.59%)
Aug 09, 2021 0.1760 0.1760 0.1699 0.1699 2,900 -0.01(-3.25%)
Aug 06, 2021 0.1703 0.1756 0.1703 0.1756 2,900 -0.01(-4.51%)
Aug 05, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.01(-5.30%)
Aug 04, 2021 0.1950 0.1950 0.1942 0.1942 2,800 -0.01(-2.75%)
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.