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 (%)
Jul 31, 2014 0.1539 0.1560 0.1400 0.1400 586,204 -0.01(-6.67%)
Jul 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
Jul 28, 2014 0.1540 0.1540 0.1460 0.1460 54,400 +0.01(+4.29%)
Jul 24, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1570 0.1570 0.1400 0.1400 19,424 -0.00(-0.78%)
Jul 22, 2014 0.1400 0.1411 0.1400 0.1411 7,900 +0.00(+0.79%)
Jul 21, 2014 0.1400 0.1400 0.1400 0.1400 1,250 -0.02(-14.11%)
Jul 18, 2014 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Jul 17, 2014 0.1630 0.1630 0.1630 0.1630 268 +0.01(+8.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
Jul 11, 2014 0.1500 0.1500 0.1497 0.1497 279,140 -0.00(-0.20%)
Jul 10, 2014 0.1500 0.1523 0.1500 0.1500 32,275 +0.02(+12.36%)
Jul 09, 2014 0.1335 0.1335 0.1335 0.1335 14,997 -0.00(-1.11%)
Jul 08, 2014 0.1510 0.1510 0.1308 0.1350 20,000 +0.00(+3.29%)
Jul 07, 2014 0.1500 0.1500 0.1307 0.1307 56,250 -0.00(-0.53%)
Jul 03, 2014 0.1314 0.1314 0.1314 0 -0.01(-6.61%)
Jul 02, 2014 0.1420 0.1420 0.1407 0.1407 7,500 +0.01(+5.79%)
Jul 01, 2014 0.1330 0.1330 0.1330 0.1330 2,000 +0.00(+1.60%)
Jun 27, 2014 0.1309 0.1309 0.1309 0 -0.01(-5.83%)
Jun 24, 2014 0.1390 0.1390 0.1390 0 -0.00(-3.47%)
Jun 20, 2014 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jun 19, 2014 0.1440 0.1500 0.1400 0.1500 96,000 +0.01(+10.05%)
Jun 18, 2014 0.1310 0.1367 0.1310 0.1363 77,415 +0.01(+6.90%)
Jun 17, 2014 0.1275 0.1275 0.1275 0.1275 15,000 +0.01(+6.25%)
Jun 16, 2014 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+2.92%)
Jun 13, 2014 0.1166 0.1166 0.1166 0.1166 1,000 -0.01(-10.31%)
Jun 11, 2014 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Jun 10, 2014 0.1067 0.1210 0.1067 0.1210 30,000 +0.01(+9.01%)
Jun 05, 2014 0.1110 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Jun 04, 2014 0.1150 0.1150 0.1150 0.1150 15,700 +0.00(+3.32%)
Jun 03, 2014 0.1113 0.1113 0.1113 0.1113 2,750 -0.01(-7.25%)
Jun 02, 2014 0.1200 0.1200 0.1200 0.1200 2,900 +0.01(+6.19%)
May 30, 2014 0.1130 0.1130 0.1130 0.1130 35,000 +0.00(+0.98%)
May 27, 2014 0.1119 0.1119 0.1119 0 -0.01(-6.75%)
May 23, 2014 0.1200 0.1200 0.1200 0 -0.00(-3.92%)
May 21, 2014 0.1249 0.1249 0.1249 0.1249 0 +0.01(+11.52%)
May 20, 2014 0.1120 0.1120 0.1120 0.1120 7,500 -0.00(-1.93%)
May 19, 2014 0.1142 0.1142 0.1142 0.1142 6,650 +0.00(+3.82%)
May 16, 2014 0.1100 0.1126 0.1100 0.1100 45,000 -0.00(-3.51%)
May 15, 2014 0.1068 0.1145 0.1068 0.1140 34,500 -0.01(-6.40%)
May 14, 2014 0.1218 0.1218 0.1218 0.1218 4,560 +0.02(+16.11%)
May 13, 2014 0.1049 0.1049 0.1049 0.1049 1,500 -0.00(-4.29%)
May 09, 2014 0.1096 0.1096 0.1096 0 +0.00(+0.00%)
May 07, 2014 0.1096 0.1096 0.1096 0 -0.01(-8.67%)
May 05, 2014 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
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.