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

Aberdeen International Inc (OP: AABVF )

0.0158 -0.0041 (-20.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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 (%)
Jul 30, 2010 0.3231 0.3231 0.3231 0 -0.01(-3.12%)
Jul 29, 2010 0.3487 0.3487 0.3300 0.3335 45,400 -0.01(-4.14%)
Jul 28, 2010 0.3479 0.3479 0.3479 0.3479 10,000 -0.00(-0.32%)
Jul 27, 2010 0.3490 0.3490 0.3490 0.3490 300 +0.01(+1.45%)
Jul 26, 2010 0.3590 0.3590 0.3390 0.3440 12,777 -0.01(-1.71%)
Jul 23, 2010 0.3500 0.3500 0.3500 0.3500 25,500 +0.00(+0.00%)
Jul 22, 2010 0.3350 0.3550 0.3310 0.3500 19,951 +0.01(+3.24%)
Jul 21, 2010 0.3560 0.3560 0.3390 0.3390 36,000 -0.01(-3.14%)
Jul 20, 2010 0.3459 0.3500 0.3459 0.3500 12,900 +0.00(+0.00%)
Jul 19, 2010 0.3655 0.3655 0.3500 0.3500 33,600 -0.01(-3.31%)
Jul 16, 2010 0.3727 0.3727 0.3620 0.3620 12,000 -0.01(-2.16%)
Jul 15, 2010 0.3700 0.3700 0.3700 0.3700 1,500 -0.01(-2.63%)
Jul 14, 2010 0.3775 0.3800 0.3775 0.3800 4,200 +0.02(+4.37%)
Jul 13, 2010 0.3800 0.3800 0.3641 0.3641 7,400 -0.01(-3.93%)
Jul 12, 2010 0.3800 0.3800 0.3790 0.3790 194,000 +0.03(+8.29%)
Jul 09, 2010 0.3394 0.3500 0.3394 0.3500 10,300 +0.01(+2.88%)
Jul 08, 2010 0.3651 0.3738 0.3402 0.3402 122,700 +0.00(+0.06%)
Jul 07, 2010 0.3329 0.3400 0.3329 0.3400 13,400 +0.00(+0.92%)
Jul 06, 2010 0.3300 0.3420 0.3170 0.3369 73,566 -0.00(-0.91%)
Jul 02, 2010 0.3438 0.3494 0.3300 0.3400 23,850 +0.01(+3.03%)
Jul 01, 2010 0.3400 0.3400 0.3300 0.3300 66,500 -0.03(-8.33%)
Jun 30, 2010 0.3600 0.3600 0.3350 0.3600 28,500 +0.02(+7.14%)
Jun 29, 2010 0.3672 0.3674 0.3360 0.3360 33,005 -0.03(-9.19%)
Jun 25, 2010 0.3700 0.3700 0.3700 0.3700 20,000 +0.01(+1.59%)
Jun 24, 2010 0.3655 0.3655 0.3551 0.3642 22,000 -0.01(-2.85%)
Jun 23, 2010 0.3710 0.3749 0.3502 0.3749 41,300 +0.01(+3.45%)
Jun 22, 2010 0.3731 0.3731 0.3624 0.3624 27,500 -0.01(-3.80%)
Jun 21, 2010 0.3990 0.3990 0.3767 0.3767 105,715 -0.02(-3.88%)
Jun 18, 2010 0.3850 0.3919 0.3850 0.3919 22,500 +0.01(+2.83%)
Jun 17, 2010 0.3860 0.3891 0.3636 0.3811 23,135 +0.01(+2.86%)
Jun 16, 2010 0.3705 0.3705 0.3705 0.3705 2,000 +0.02(+5.83%)
Jun 15, 2010 0.3560 0.3705 0.3501 0.3501 44,300 +0.02(+5.93%)
Jun 14, 2010 0.3658 0.3707 0.3305 0.3305 4,900 -0.02(-5.36%)
Jun 10, 2010 0.3492 0.3492 0.3492 0.3492 0 +0.01(+3.93%)
Jun 09, 2010 0.3460 0.3612 0.3360 0.3360 12,100 -0.00(-0.44%)
Jun 08, 2010 0.3457 0.3550 0.3375 0.3375 18,800 -0.01(-3.46%)
Jun 07, 2010 0.3450 0.3760 0.3365 0.3496 87,960 +0.00(+1.33%)
Jun 04, 2010 0.3600 0.3600 0.3450 0.3450 53,840 -0.00(-1.15%)
Jun 03, 2010 0.3500 0.3500 0.3490 0.3490 26,460 -0.00(-0.29%)
Jun 02, 2010 0.3420 0.3500 0.3420 0.3500 10,500 +0.00(+0.49%)
Jun 01, 2010 0.3797 0.3797 0.3386 0.3483 33,700 -0.03(-8.58%)
May 28, 2010 0.3813 0.3815 0.3700 0.3810 16,000 +0.00(+0.50%)
May 27, 2010 0.3791 0.3791 0.3791 0.3791 500 -0.01(-3.41%)
May 26, 2010 0.3737 0.3925 0.3737 0.3925 39,300 +0.04(+11.47%)
May 25, 2010 0.3560 0.3570 0.3375 0.3521 13,500 -0.03(-8.55%)
May 24, 2010 0.3779 0.4000 0.3779 0.3850 18,000 +0.02(+5.86%)
May 21, 2010 0.3637 0.3637 0.3637 0.3637 49,500 +0.03(+9.22%)
May 20, 2010 0.3367 0.3400 0.3279 0.3330 154,760 -0.04(-10.29%)
May 19, 2010 0.3730 0.3837 0.3295 0.3712 195,584 -0.04(-10.12%)
May 18, 2010 0.4100 0.4130 0.4100 0.4130 9,000 +0.00(+0.29%)
May 17, 2010 0.4054 0.4118 0.3837 0.4118 98,892 +0.00(+1.18%)
May 14, 2010 0.4240 0.4240 0.4000 0.4070 74,100 -0.01(-2.86%)
May 13, 2010 0.4177 0.4190 0.4177 0.4190 44,000 +0.00(+0.41%)
May 12, 2010 0.4100 0.4380 0.4100 0.4173 104,675 -0.00(-0.41%)
May 11, 2010 0.4190 0.4190 0.4190 0.4190 45,550 -0.02(-3.55%)
May 10, 2010 0.4344 0.4344 0.4344 0.4344 2,000 +0.04(+10.48%)
May 07, 2010 0.4026 0.4126 0.3923 0.3932 25,800 -0.00(-0.71%)
May 06, 2010 0.4220 0.4220 0.3550 0.3960 52,250 -0.02(-5.49%)
May 05, 2010 0.4132 0.4199 0.4132 0.4190 23,000 +0.03(+7.33%)
May 04, 2010 0.4309 0.4358 0.3904 0.3904 54,260 -0.04(-9.25%)
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.