Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0199 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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 29, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 28, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+10.09%)
Nov 25, 2016 0.1090 0.1090 0.1090 0.1090 3,000 -0.01(-9.17%)
Nov 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2016 0.1179 0.1200 0.1179 0.1200 69,000 +0.00(+0.00%)
Nov 18, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Nov 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+1.84%)
Nov 11, 2016 0.1089 0.1089 0.1080 0.1080 16,200 -0.00(-1.81%)
Nov 10, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.09%)
Nov 09, 2016 0.1101 0.1101 0.1101 0.1101 10,000 +0.00(+0.09%)
Nov 07, 2016 0.1100 0.1100 0.1100 17 +0.00(+0.00%)
Nov 03, 2016 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Nov 01, 2016 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1070 0.1100 25,000 -0.01(-4.35%)
Oct 25, 2016 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Oct 24, 2016 0.1101 0.1101 0.1101 0.1101 1,000 -0.00(-0.72%)
Oct 21, 2016 0.1100 0.1109 0.1100 0.1109 8,018 -0.00(-3.82%)
Oct 19, 2016 0.1153 0.1153 0.1153 0 +0.00(+0.26%)
Oct 18, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-2.13%)
Oct 12, 2016 0.1175 0.1175 0.1175 17 +0.00(+1.73%)
Oct 11, 2016 0.1159 0.1159 0.1155 0.1155 17,500 -0.00(-0.43%)
Oct 10, 2016 0.1250 0.1250 0.1160 0.1160 11,000 +0.00(+0.74%)
Oct 06, 2016 0.1152 0.1152 0.1152 0 -0.00(-2.58%)
Oct 05, 2016 0.1182 0.1182 0.1182 0.1182 5,000 -0.00(-0.56%)
Oct 04, 2016 0.1195 0.1230 0.1189 0.1189 10,150 -0.01(-9.67%)
Oct 03, 2016 0.1316 0.1316 0.1316 0.1316 0 +0.00(+0.00%)
Sep 30, 2016 0.1230 0.1316 0.1230 0.1316 45,000 +0.00(+1.23%)
Sep 29, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2016 0.1228 0.1300 0.1228 0.1300 26,000 +0.01(+5.86%)
Sep 27, 2016 0.1228 0.1228 0.1228 0.1228 500 +0.00(+2.42%)
Sep 23, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.75%)
Sep 22, 2016 0.1360 0.1360 0.1208 0.1208 13,000 +0.00(+1.60%)
Sep 21, 2016 0.1188 0.1189 0.1188 0.1189 4,562 -0.00(-3.83%)
Sep 19, 2016 0.1236 0.1236 0.1236 0 +0.00(+3.03%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.44%)
Sep 14, 2016 0.1183 0.1183 0.1183 0.1183 10,000 -0.01(-5.36%)
Sep 13, 2016 0.1250 0.1250 0.1250 0.1250 3,005 +0.00(+3.48%)
Sep 12, 2016 0.1250 0.1250 0.1200 0.1208 58,500 -0.00(-0.08%)
Sep 09, 2016 0.1209 0.1209 0.1209 0.1209 20,000 -0.00(-3.28%)
Sep 08, 2016 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.43%)
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.