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 (%)
Jun 29, 2021 0.2322 0.2322 0.2322 0 +0.01(+3.99%)
Jun 25, 2021 0.2233 0.2233 0.2233 0 +0.01(+3.91%)
Jun 24, 2021 0.2149 0.2149 0.2149 0.2149 1,015 -0.01(-3.37%)
Jun 23, 2021 0.2330 0.2330 0.2224 0.2224 22,250 +0.01(+5.05%)
Jun 22, 2021 0.2226 0.2429 0.2059 0.2117 76,566 -0.01(-4.47%)
Jun 21, 2021 0.2216 0.2216 0.2216 0.2216 100 -0.01(-3.69%)
Jun 18, 2021 0.2176 0.2301 0.2176 0.2301 2,500 +0.02(+9.57%)
Jun 17, 2021 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.35%)
Jun 16, 2021 0.2439 0.2439 0.2300 0.2396 21,720 +0.01(+2.92%)
Jun 15, 2021 0.2372 0.2372 0.2264 0.2328 2,662 +0.01(+3.42%)
Jun 14, 2021 0.2333 0.2333 0.2251 0.2251 4,945 +0.01(+3.26%)
Jun 11, 2021 0.2135 0.2190 0.2135 0.2180 36,000 +0.01(+3.07%)
Jun 09, 2021 0.2115 0.2115 0.2115 1 +0.00(+0.00%)
Jun 08, 2021 0.2234 0.2259 0.2067 0.2115 20,460 -0.01(-3.03%)
Jun 07, 2021 0.2181 0.2181 0.2181 0.2181 2,120 -0.01(-3.54%)
Jun 04, 2021 0.2245 0.2261 0.2245 0.2261 4,900 +0.01(+4.53%)
Jun 03, 2021 0.2265 0.2408 0.2163 0.2163 160,019 -0.01(-4.38%)
Jun 02, 2021 0.2237 0.2262 0.2237 0.2262 1,100 +0.04(+21.74%)
May 28, 2021 0.1858 0.1858 0.1858 0 +0.01(+6.90%)
May 26, 2021 0.1738 0.1738 0.1738 0 +0.01(+8.08%)
May 25, 2021 0.1633 0.1668 0.1608 0.1608 13,020 -0.00(-0.99%)
May 21, 2021 0.1624 0.1624 0.1624 0 -0.01(-4.47%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
May 18, 2021 0.1800 0.1800 0.1800 55 +0.00(+0.00%)
May 17, 2021 0.1869 0.1869 0.1800 0.1800 21,700 +0.00(+2.68%)
May 14, 2021 0.1753 0.1753 0.1753 0.1753 850 +0.01(+3.12%)
May 13, 2021 0.1732 0.1819 0.1700 0.1700 6,003 -0.00(-0.58%)
May 12, 2021 0.1624 0.1710 0.1454 0.1710 6,914 +0.02(+12.80%)
May 11, 2021 0.1470 0.1516 0.1470 0.1516 7,015 +0.00(+0.33%)
May 10, 2021 0.1582 0.1582 0.1440 0.1511 10,325 +0.02(+13.52%)
May 07, 2021 0.1330 0.1331 0.1330 0.1331 1,200 -0.00(-1.63%)
May 06, 2021 0.1300 0.1361 0.1300 0.1353 68,962 +0.01(+4.24%)
May 05, 2021 0.1398 0.1398 0.1298 0.1298 37,080 -0.01(-4.56%)
May 04, 2021 0.1390 0.1390 0.1360 0.1360 620 -0.01(-5.49%)
May 03, 2021 0.1500 0.1551 0.1439 0.1439 41,725 -0.01(-4.07%)
Apr 30, 2021 0.1590 0.1592 0.1420 0.1500 89,000 +0.00(+1.83%)
Apr 28, 2021 0.1473 0.1473 0.1473 0 -0.00(-1.60%)
Apr 27, 2021 0.1552 0.1552 0.1466 0.1497 8,400 -0.00(-0.73%)
Apr 26, 2021 0.1515 0.1516 0.1500 0.1508 3,400 -0.02(-10.50%)
Apr 23, 2021 0.1685 0.1685 0.1685 0.1685 1,000 -0.01(-4.42%)
Apr 22, 2021 0.1820 0.1820 0.1685 0.1763 4,920 +0.01(+8.83%)
Apr 21, 2021 0.1500 0.1685 0.1500 0.1620 43,494 +0.01(+4.31%)
Apr 20, 2021 0.1604 0.1604 0.1502 0.1553 78,962 -0.01(-8.65%)
Apr 19, 2021 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-9.77%)
Apr 16, 2021 0.1999 0.1999 0.1789 0.1884 2,700 -0.01(-5.75%)
Apr 15, 2021 0.2033 0.2033 0.1977 0.1999 13,053 +0.01(+4.06%)
Apr 14, 2021 0.1772 0.1921 0.1772 0.1921 3,550 +0.00(+1.11%)
Apr 13, 2021 0.1897 0.1900 0.1897 0.1900 6,000 +0.00(+1.06%)
Apr 12, 2021 0.1939 0.1955 0.1880 0.1880 6,901 -0.03(-11.99%)
Apr 09, 2021 0.2103 0.2136 0.2103 0.2136 10,400 +0.00(+0.90%)
Apr 07, 2021 0.2117 0.2117 0.2117 0 -0.01(-3.42%)
Apr 06, 2021 0.2286 0.2332 0.2192 0.2192 2,850 -0.02(-8.51%)
Apr 05, 2021 0.2396 0.2396 0.2396 0.2396 1,689 -0.01(-2.16%)
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.