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 (%)
Mar 31, 2014 0.1239 0.1239 0.1239 0 +0.00(+2.14%)
Mar 28, 2014 0.1213 0.1213 0.1213 0.1213 0 -0.00(-0.25%)
Mar 27, 2014 0.1216 0.1216 0.1216 0.1216 1,000 -0.01(-9.52%)
Mar 24, 2014 0.1344 0.1344 0.1344 0.1344 0 +0.01(+6.50%)
Mar 21, 2014 0.1180 0.1262 0.1180 0.1262 2,550 +0.00(+3.44%)
Mar 19, 2014 0.1220 0.1220 0.1220 0.1220 0 -0.02(-11.59%)
Mar 14, 2014 0.1380 0.1380 0.1380 0.1380 0 -0.00(-0.58%)
Mar 13, 2014 0.1388 0.1388 0.1388 0.1388 315 +0.01(+5.15%)
Mar 12, 2014 0.1320 0.1320 0.1320 0.1320 20,000 +0.00(+1.54%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.80%)
Mar 05, 2014 0.1380 0.1380 0.1380 0 +0.01(+4.55%)
Mar 03, 2014 0.1320 0.1320 0.1320 0 -0.01(-6.12%)
Feb 28, 2014 0.1406 0.1406 0.1406 0.1406 0 +0.01(+4.15%)
Feb 24, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 20, 2014 0.1400 0.1420 0.1350 0.1350 99,500 -0.01(-5.66%)
Feb 19, 2014 0.1431 0.1431 0.1431 0.1431 6,850 +0.01(+6.00%)
Feb 18, 2014 0.1391 0.1450 0.1350 0.1350 197,082 -0.00(-0.07%)
Feb 14, 2014 0.1351 0.1351 0.1351 0 +0.02(+12.58%)
Feb 13, 2014 0.1200 0.1200 0.1200 0.1200 980 +0.00(+3.45%)
Feb 12, 2014 0.1160 0.1160 0.1160 0.1160 1,700 -0.01(-7.20%)
Feb 11, 2014 0.1300 0.1330 0.1240 0.1250 24,000 +0.00(+2.46%)
Feb 10, 2014 0.1300 0.1300 0.1220 0.1220 50,500 -0.01(-4.61%)
Feb 07, 2014 0.1150 0.1279 0.1150 0.1279 0 +0.01(+11.22%)
Feb 06, 2014 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-5.66%)
Feb 05, 2014 0.1200 0.1219 0.1200 0.1219 48,000 +0.01(+5.91%)
Feb 04, 2014 0.1150 0.1151 0.1150 0.1151 40,000 +0.00(+0.09%)
Feb 03, 2014 0.1245 0.1245 0.1150 0.1150 113,775 -0.00(-4.17%)
Jan 31, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+7.62%)
Jan 28, 2014 0.1115 0.1115 0.1115 0 -0.01(-7.32%)
Jan 27, 2014 0.1222 0.1222 0.1203 0.1203 12,000 +0.00(+1.09%)
Jan 24, 2014 0.1151 0.1190 0.1151 0.1190 0 +0.01(+6.25%)
Jan 23, 2014 0.1200 0.1200 0.1120 0.1120 7,700 -0.01(-6.67%)
Jan 22, 2014 0.1200 0.1200 0.1197 0.1200 4,000 +0.00(+3.54%)
Jan 16, 2014 0.1159 0.1159 0.1159 0.1159 0 -0.01(-6.61%)
Jan 14, 2014 0.1241 0.1241 0.1241 0.1241 0 +0.01(+10.80%)
Jan 13, 2014 0.1275 0.1275 0.1120 0.1120 2,594 -0.01(-6.67%)
Jan 10, 2014 0.1100 0.1200 0.1100 0.1200 85,000 +0.01(+10.09%)
Jan 09, 2014 0.1082 0.1090 0.1082 0.1090 12,500 +0.00(+1.40%)
Jan 07, 2014 0.1075 0.1075 0.1075 0 -0.02(-12.53%)
Jan 06, 2014 0.1200 0.1229 0.1200 0.1229 3,166 +0.00(+2.50%)
Jan 03, 2014 0.1199 0.1199 0.1199 0.1199 19,000 +0.00(+0.08%)
Jan 02, 2014 0.1020 0.1198 0.1020 0.1198 16,525 +0.01(+14.20%)
Dec 31, 2013 0.1049 0.1049 0.1049 0 -0.01(-4.64%)
Dec 30, 2013 0.1020 0.1104 0.1020 0.1100 60,825 +0.01(+5.77%)
Dec 27, 2013 0.1000 0.1099 0.1000 0.1040 22,200 +0.01(+7.22%)
Dec 26, 2013 0.1100 0.1100 0.0970 0.0970 79,499 -0.01(-12.30%)
Dec 24, 2013 0.1106 0.1106 0.1106 0.1106 2,500 +0.00(+0.55%)
Dec 23, 2013 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+10.22%)
Dec 20, 2013 0.0994 0.1009 0.0951 0.0998 0 +0.00(+2.89%)
Dec 19, 2013 0.1006 0.1006 0.0970 0.0970 10,000 -0.01(-5.73%)
Dec 18, 2013 0.1125 0.1125 0.1029 0.1029 20,600 -0.01(-8.53%)
Dec 17, 2013 0.1010 0.1125 0.1010 0.1125 29,000 +0.02(+18.30%)
Dec 16, 2013 0.0951 0.1009 0.0951 0.0951 200 -0.01(-5.65%)
Dec 13, 2013 0.1008 0.1008 0.1008 0.1008 0 +0.01(+5.55%)
Dec 12, 2013 0.1000 0.1012 0.0955 0.0955 40,350 -0.01(-12.39%)
Dec 11, 2013 0.0986 0.1090 0.0986 0.1090 7,500 -0.00(-3.80%)
Dec 10, 2013 0.1040 0.1133 0.1040 0.1133 12,500 +0.00(+1.71%)
Dec 09, 2013 0.1025 0.1114 0.1025 0.1114 65,000 +0.00(+0.45%)
Dec 06, 2013 0.1000 0.1109 0.1000 0.1109 25,800 +0.01(+12.02%)
Dec 05, 2013 0.0959 0.0990 0.0959 0.0990 16,000 +0.00(+3.23%)
Dec 04, 2013 0.1005 0.1005 0.0959 0.0959 3,500 -0.00(-4.58%)
Dec 03, 2013 0.1005 0.1005 0.1005 0.1005 600 -0.01(-7.03%)
Nov 27, 2013 0.1081 0.1081 0.1081 0.1081 0 -0.00(-3.91%)
Nov 26, 2013 0.1160 0.1202 0.1125 0.1125 211,650 -0.01(-6.25%)
Nov 25, 2013 0.1160 0.1200 0.1160 0.1200 2,800 -0.00(-3.23%)
Nov 22, 2013 0.1160 0.1240 0.1160 0.1240 44,000 +0.01(+6.90%)
Nov 21, 2013 0.1200 0.1200 0.1160 0.1160 5,800 -0.01(-4.84%)
Nov 20, 2013 0.1222 0.1250 0.1140 0.1219 72,940 -0.00(-3.25%)
Nov 19, 2013 0.1222 0.1310 0.1222 0.1260 128,500 -0.00(-2.33%)
Nov 14, 2013 0.1290 0.1290 0.1290 0 -0.02(-11.03%)
Nov 06, 2013 0.1450 0.1450 0.1450 0 -0.00(-2.68%)
Nov 04, 2013 0.1490 0.1490 0.1490 0 +0.01(+6.20%)
Nov 01, 2013 0.1450 0.1488 0.1403 0.1403 72,500 -0.01(-8.78%)
Oct 29, 2013 0.1538 0.1538 0.1538 0 +0.00(+2.47%)
Oct 28, 2013 0.1500 0.1501 0.1500 0.1501 590 -0.02(-13.74%)
Oct 24, 2013 0.1740 0.1740 0.1740 0.1740 0 -0.00(-0.51%)
Oct 22, 2013 0.1749 0.1749 0.1749 0 +0.01(+9.31%)
Oct 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.05%)
Oct 17, 2013 0.1617 0.1617 0.1617 0 +0.01(+4.86%)
Oct 14, 2013 0.1542 0.1542 0.1542 0 +0.00(+0.46%)
Oct 11, 2013 0.1535 0.1535 0.1535 0.1535 3,500 -0.00(-1.22%)
Oct 09, 2013 0.1554 0.1554 0.1554 0 +0.00(+2.91%)
Oct 08, 2013 0.1520 0.1520 0.1510 0.1510 344 -0.00(-0.66%)
Oct 04, 2013 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 03, 2013 0.1600 0.1600 0.1520 0.1520 50,170 -0.01(-3.80%)
Oct 02, 2013 0.1510 0.1580 0.1510 0.1580 27,500 +0.02(+11.19%)
Oct 01, 2013 0.1602 0.1602 0.1421 0.1421 15,650 -0.01(-3.60%)
Sep 30, 2013 0.1610 0.1654 0.1451 0.1474 31,810 -0.01(-8.05%)
Sep 27, 2013 0.1610 0.1610 0.1603 0.1603 22,500 +0.01(+6.16%)
Sep 25, 2013 0.1510 0.1510 0.1510 0 -0.01(-5.63%)
Sep 23, 2013 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Sep 20, 2013 0.1634 0.1634 0.1634 0.1634 750 +0.00(+2.12%)
Sep 19, 2013 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.69%)
Sep 18, 2013 0.1420 0.1543 0.1415 0.1543 8,400 -0.00(-2.28%)
Sep 17, 2013 0.1528 0.1579 0.1450 0.1579 101,225 +0.00(+1.87%)
Sep 16, 2013 0.1536 0.1550 0.1536 0.1550 5,000 +0.00(+0.00%)
Sep 13, 2013 0.1513 0.1550 0.1500 0.1550 14,000 +0.00(+1.97%)
Sep 11, 2013 0.1520 0.1520 0.1520 0 +0.01(+5.56%)
Sep 10, 2013 0.1440 0.1440 0.1440 0.1440 63,500 -0.00(-1.44%)
Sep 09, 2013 0.1421 0.1461 0.1421 0.1461 7,700 +0.00(+1.46%)
Sep 06, 2013 0.1441 0.1441 0.1440 0.1440 17,000 +0.01(+4.35%)
Sep 05, 2013 0.1450 0.1450 0.1380 0.1380 700 -0.01(-9.21%)
Sep 04, 2013 0.1520 0.1520 0.1520 0.1520 32,405 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1520 0.1499 0.1520 75,000 +0.00(+0.00%)
Aug 29, 2013 0.1520 0.1520 0.1520 0 -0.01(-5.00%)
Aug 28, 2013 0.1600 0.1600 0.1520 0.1600 24,600 -0.01(-6.98%)
Aug 27, 2013 0.1600 0.1720 0.1600 0.1720 58,900 +0.02(+15.36%)
Aug 26, 2013 0.1470 0.1491 0.1470 0.1491 12,934 -0.01(-3.81%)
Aug 23, 2013 0.1491 0.1550 0.1460 0.1550 180,500 +0.00(+2.04%)
Aug 22, 2013 0.1520 0.1520 0.1519 0.1519 50,500 +0.00(+0.60%)
Aug 21, 2013 0.1730 0.1730 0.1510 0.1510 53,500 -0.01(-3.21%)
Aug 20, 2013 0.1560 0.1560 0.1560 0.1560 3,138 -0.00(-1.89%)
Aug 19, 2013 0.1621 0.1621 0.1590 0.1590 2,500 -0.01(-6.47%)
Aug 16, 2013 0.1650 0.1750 0.1650 0.1700 82,800 +0.01(+6.92%)
Aug 15, 2013 0.1450 0.1590 0.1450 0.1590 20,434 -0.00(-0.56%)
Aug 14, 2013 0.1525 0.1600 0.1450 0.1599 16,500 -0.00(-0.06%)
Aug 13, 2013 0.1680 0.1680 0.1578 0.1600 6,500 +0.00(+3.09%)
Aug 12, 2013 0.1540 0.1552 0.1540 0.1552 3,000 +0.01(+6.96%)
Aug 09, 2013 0.1451 0.1451 0.1451 0.1451 3,000 +0.00(+0.07%)
Aug 07, 2013 0.1450 0.1450 0.1450 0 -0.00(-0.68%)
Aug 05, 2013 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Aug 02, 2013 0.1650 0.1718 0.1450 0.1450 33,050 -0.01(-4.61%)
Aug 01, 2013 0.1520 0.1520 0.1495 0.1520 36,000 +0.00(+2.36%)
Jul 31, 2013 0.1483 0.1485 0.1424 0.1485 3,500 -0.00(-1.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0.1500 2,800 -0.00(-2.60%)
Jul 29, 2013 0.1540 0.1540 0.1540 0.1540 13,440 +0.00(+0.92%)
Jul 26, 2013 0.1687 0.1699 0.1471 0.1526 37,632 -0.02(-11.69%)
Jul 25, 2013 0.1737 0.1737 0.1728 0.1728 11,000 +0.01(+8.14%)
Jul 24, 2013 0.1570 0.1736 0.1520 0.1598 109,175 -0.01(-7.15%)
Jul 23, 2013 0.1721 0.1721 0.1721 0.1721 1,000 +0.01(+7.56%)
Jul 22, 2013 0.1665 0.1691 0.1600 0.1600 11,010 +0.00(+0.00%)
Jul 18, 2013 0.1600 0.1600 0.1600 0 -0.00(-0.37%)
Jul 16, 2013 0.1606 0.1606 0.1606 0.1606 0 +0.01(+7.79%)
Jul 12, 2013 0.1490 0.1490 0.1490 0 -0.00(-2.80%)
Jul 11, 2013 0.1536 0.1536 0.1533 0.1533 5,200 +0.00(+0.00%)
Jul 09, 2013 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Jul 08, 2013 0.1480 0.1480 0.1480 0.1480 1,143 -0.01(-6.33%)
Jul 05, 2013 0.1584 0.1593 0.1563 0.1580 63,290 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1580 0.1400 0.1580 20,300 +0.02(+13.67%)
Jul 01, 2013 0.1390 0.1390 0.1390 0 +0.00(+0.65%)
Jun 28, 2013 0.1462 0.1462 0.1381 0.1381 2,900 +0.00(+1.62%)
Jun 27, 2013 0.1330 0.1359 0.1330 0.1359 8,076 +0.01(+5.76%)
Jun 26, 2013 0.1335 0.1400 0.1285 0.1285 17,000 -0.01(-4.74%)
Jun 25, 2013 0.1349 0.1349 0.1349 0.1349 10,000 -0.01(-9.58%)
Jun 24, 2013 0.1480 0.1492 0.1480 0.1492 10,000 +0.00(+0.81%)
Jun 20, 2013 0.1480 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jun 18, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 17, 2013 0.1700 0.1800 0.1700 0.1800 40,000 +0.01(+5.88%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 21,000 -0.01(-5.56%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.91%)
Jun 11, 2013 0.1910 0.1910 0.1792 0.1835 37,372 -0.03(-14.49%)
Jun 10, 2013 0.1913 0.2146 0.1913 0.2146 12,000 +0.03(+15.31%)
Jun 07, 2013 0.1992 0.2170 0.1859 0.1861 35,100 -0.00(-2.05%)
Jun 06, 2013 0.1830 0.1900 0.1830 0.1900 10,100 +0.00(+0.00%)
Jun 05, 2013 0.1901 0.1901 0.1900 0.1900 1,250 -0.00(-1.04%)
May 31, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.59%)
May 30, 2013 0.2038 0.2038 0.1890 0.1890 45,000 -0.01(-5.50%)
May 29, 2013 0.1900 0.2000 0.1900 0.2000 98,500 +0.00(+0.00%)
May 28, 2013 0.1915 0.2030 0.1840 0.2000 582,000 -0.01(-3.24%)
May 24, 2013 0.2067 0.2067 0.2067 0.2067 1,000 +0.02(+9.37%)
May 23, 2013 0.1890 0.1890 0.1890 0.1890 3,000 -0.02(-9.13%)
May 22, 2013 0.2080 0.2080 0.2080 0.2080 300 +0.01(+2.97%)
May 21, 2013 0.1970 0.2020 0.1970 0.2020 51,500 +0.02(+10.38%)
May 20, 2013 0.1830 0.1830 0.1830 0.1830 3,000 -0.02(-8.50%)
May 17, 2013 0.2034 0.2050 0.2000 0.2000 18,465 -0.02(-9.87%)
May 14, 2013 0.2219 0.2219 0.2219 0 -0.01(-5.97%)
May 13, 2013 0.2060 0.2360 0.2060 0.2360 20,500 +0.02(+8.51%)
May 10, 2013 0.2010 0.2175 0.2010 0.2175 5,500 +0.02(+8.21%)
May 09, 2013 0.2090 0.2090 0.2010 0.2010 4,100 -0.00(-1.95%)
May 08, 2013 0.2100 0.2100 0.2000 0.2050 24,300 -0.02(-10.21%)
May 06, 2013 0.2283 0.2283 0.2283 0 +0.01(+6.68%)
May 03, 2013 0.2100 0.2210 0.2100 0.2140 23,500 +0.00(+0.38%)
May 02, 2013 0.2132 0.2132 0.2132 0.2132 1,100 +0.01(+6.60%)
May 01, 2013 0.2281 0.2281 0.2000 0.2000 53,834 -0.03(-13.27%)
Apr 30, 2013 0.2385 0.2420 0.2306 0.2306 21,000 +0.01(+2.40%)
Apr 25, 2013 0.2252 0.2252 0.2252 0 +0.00(+0.54%)
Apr 23, 2013 0.2240 0.2240 0.2240 0.2240 0 -0.02(-8.20%)
Apr 22, 2013 0.2440 0.2440 0.2440 0.2440 5,000 +0.01(+3.83%)
Apr 19, 2013 0.2500 0.2500 0.2350 0.2350 14,500 +0.01(+5.38%)
Apr 18, 2013 0.2320 0.2320 0.2230 0.2230 2,500 -0.01(-4.58%)
Apr 17, 2013 0.2337 0.2337 0.2337 0.2337 1,292 -0.02(-6.86%)
Apr 16, 2013 0.2390 0.2515 0.2390 0.2509 14,000 +0.01(+3.89%)
Apr 15, 2013 0.2790 0.2808 0.2100 0.2415 45,565 -0.05(-16.44%)
Apr 12, 2013 0.2978 0.3000 0.2890 0.2890 25,900 -0.01(-2.36%)
Apr 11, 2013 0.2960 0.2960 0.2960 0.2960 310 -0.00(-0.67%)
Apr 10, 2013 0.2990 0.3045 0.2980 0.2980 22,600 -0.00(-0.70%)
Apr 09, 2013 0.3101 0.3101 0.3001 0.3001 10,000 +0.01(+1.80%)
Apr 05, 2013 0.2948 0.2948 0.2948 0 -0.00(-1.07%)
Apr 03, 2013 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Apr 02, 2013 0.3001 0.3001 0.3000 0.3000 10,138 +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.