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 (%)
Jun 30, 2016 0.1221 0.1221 0.1221 0.1221 10,100 -0.01(-9.56%)
Jun 29, 2016 0.1397 0.1397 0.1350 0.1350 10,000 +0.00(+1.96%)
Jun 28, 2016 0.1324 0.1324 0.1324 0.1324 5,000 +0.01(+9.51%)
Jun 27, 2016 0.1320 0.1349 0.1209 0.1209 18,887 -0.02(-11.43%)
Jun 24, 2016 0.1365 0.1365 0.1365 0.1365 2,015 +0.01(+4.20%)
Jun 23, 2016 0.1364 0.1364 0.1309 0.1310 1,700 -0.01(-8.26%)
Jun 20, 2016 0.1428 0.1428 0.1428 15 +0.00(+2.00%)
Jun 17, 2016 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-2.19%)
Jun 16, 2016 0.1490 0.1490 0.1391 0.1431 19,900 +0.00(+0.45%)
Jun 15, 2016 0.1379 0.1425 0.1378 0.1425 115,000 +0.02(+18.65%)
Jun 13, 2016 0.1201 0.1201 0.1201 0 +0.00(+4.16%)
Jun 08, 2016 0.1153 0.1153 0.1153 0 -0.00(-3.03%)
Jun 07, 2016 0.1189 0.1189 0.1189 0.1189 5,000 -0.00(-3.57%)
Jun 06, 2016 0.1139 0.1255 0.1139 0.1233 300,476 +0.01(+8.06%)
Jun 03, 2016 0.1159 0.1159 0.1141 0.1141 7,200 -0.01(-5.15%)
Jun 02, 2016 0.1203 0.1203 0.1203 0.1203 11,000 +0.01(+5.43%)
May 31, 2016 0.1141 0.1141 0.1141 0 -0.01(-5.78%)
May 27, 2016 0.1211 0.1211 0.1211 0 +0.00(+2.45%)
May 26, 2016 0.1380 0.1380 0.1182 0.1182 12,610 -0.02(-12.44%)
May 23, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 16, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 12, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
May 11, 2016 0.1290 0.1290 0.1290 0.1290 7,000 -0.00(-0.77%)
May 10, 2016 0.1297 0.1300 0.1297 0.1300 65,615 -0.01(-7.14%)
May 04, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 03, 2016 0.1641 0.1641 0.1525 0.1550 680,000 +0.02(+11.21%)
Apr 29, 2016 0.1394 0.1394 0.1394 0 +0.00(+1.00%)
Apr 28, 2016 0.1450 0.1450 0.1380 0.1380 46,300 -0.01(-4.83%)
Apr 27, 2016 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Apr 26, 2016 0.1475 0.1475 0.1450 0.1450 21,000 -0.00(-0.68%)
Apr 25, 2016 0.1500 0.1549 0.1460 0.1460 32,500 +0.00(+2.82%)
Apr 22, 2016 0.1333 0.1450 0.1333 0.1420 77,182 +0.01(+4.34%)
Apr 21, 2016 0.1375 0.1465 0.1361 0.1361 655,200 +0.01(+12.29%)
Apr 20, 2016 0.1212 0.1212 0.1212 0.1212 1,000 -0.01(-10.29%)
Apr 19, 2016 0.1351 0.1351 0.1351 0.1351 6,000 +0.00(+0.15%)
Apr 18, 2016 0.1620 0.1620 0.1349 0.1349 73,500 +0.00(+1.81%)
Apr 15, 2016 0.1156 0.1400 0.1150 0.1325 772,900 +0.03(+29.52%)
Apr 14, 2016 0.1023 0.1099 0.1023 0.1023 20,000 +0.00(+2.30%)
Apr 13, 2016 0.1070 0.1077 0.1000 0.1000 150,600 +0.00(+1.94%)
Apr 08, 2016 0.0981 0.0981 0.0981 0 +0.00(+4.58%)
Apr 07, 2016 0.0938 0.0938 0.0938 0.0938 500 -0.01(-8.04%)
Apr 06, 2016 0.1020 0.1020 0.1020 0.1020 17,850 +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.