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 30, 2022 0.1017 0 +0.00(+0.89%)
Mar 29, 2022 0.1014 0.1014 0.1008 0.1008 15,000 -0.00(-0.20%)
Mar 28, 2022 0.1010 0.1010 0.1010 0.1010 4,000 -0.00(-1.37%)
Mar 24, 2022 0.1024 0 +0.01(+9.40%)
Mar 22, 2022 0.0936 0 -0.01(-7.33%)
Mar 21, 2022 0.1010 0.1010 0.1010 0.1010 1,020 +0.01(+9.07%)
Mar 14, 2022 0.0926 0 +0.00(+0.65%)
Mar 10, 2022 0.0920 0 -0.01(-11.28%)
Mar 07, 2022 0.1037 0 +0.00(+3.70%)
Mar 04, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+3.09%)
Mar 02, 2022 0.0970 0.0970 0.0970 0.0970 500 -0.00(-3.96%)
Mar 01, 2022 0.1010 0.1010 0.1010 0.1010 5,000 +0.00(+4.55%)
Feb 28, 2022 0.0967 0.0967 0.0966 0.0966 10,021 +0.00(+2.77%)
Feb 24, 2022 0.0940 0 -0.01(-10.56%)
Feb 18, 2022 0.1051 0 -0.00(-3.04%)
Feb 17, 2022 0.1098 0.1098 0.1084 0.1084 14,400 +0.01(+7.01%)
Feb 15, 2022 0.1013 0 -0.01(-6.98%)
Feb 14, 2022 0.1089 0.1089 0.1089 0.1089 100 -0.01(-4.64%)
Feb 10, 2022 0.1142 0 +0.00(+2.06%)
Feb 09, 2022 0.1119 0.1161 0.1119 0.1119 13,195 -0.01(-6.59%)
Feb 07, 2022 0.1198 0 -0.01(-4.08%)
Feb 02, 2022 0.1249 0.1249 0.1218 0.1249 11,000 +0.01(+4.78%)
Feb 01, 2022 0.1198 0.1198 0.1139 0.1192 10,200 +0.00(+0.17%)
Jan 31, 2022 0.1190 0.1190 0.1190 0.1190 181,200 +0.00(+3.48%)
Jan 26, 2022 0.1150 0 -0.00(-2.79%)
Jan 25, 2022 0.1183 0.1183 0.1183 0.1183 4,200 +0.01(+7.35%)
Jan 21, 2022 0.1102 0 -0.02(-15.03%)
Jan 20, 2022 0.1297 0.1297 0.1297 0.1297 200 -0.00(-0.23%)
Jan 19, 2022 0.1300 0.1300 0.1300 0.1300 847 +0.00(+0.00%)
Jan 18, 2022 0.1306 0.1361 0.1300 0.1300 6,400 +0.02(+18.18%)
Jan 13, 2022 0.1100 0 +0.01(+6.18%)
Jan 10, 2022 0.1036 0 +0.00(+2.57%)
Jan 05, 2022 0.1010 0.1010 0.1010 0 -0.01(-5.87%)
Jan 04, 2022 0.1073 0.1073 0.1073 0.1073 1,500 -0.01(-8.29%)
Jan 03, 2022 0.1170 0.1170 0.1170 0.1170 800 +0.02(+15.27%)
Dec 30, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.46%)
Dec 29, 2021 0.1060 0.1078 0.1030 0.1030 31,900 -0.01(-6.53%)
Dec 27, 2021 0.1102 0.1102 0.1102 0 +0.01(+13.61%)
Dec 22, 2021 0.0970 0.0970 0.0970 0 -0.01(-8.49%)
Dec 21, 2021 0.1060 0.1060 0.1060 0.1060 1,000 +0.00(+2.81%)
Dec 20, 2021 0.1031 0.1031 0.1031 0.1031 604 -0.01(-12.40%)
Dec 16, 2021 0.1177 0.1177 0.1177 0 +0.01(+7.10%)
Dec 15, 2021 0.1011 0.1135 0.0995 0.1099 114,354 +0.01(+11.57%)
Dec 13, 2021 0.0985 0.0985 0.0985 0 -0.00(-1.10%)
Dec 10, 2021 0.1016 0.1062 0.0988 0.0996 100,000 -0.01(-6.92%)
Dec 09, 2021 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+5.42%)
Dec 06, 2021 0.1015 0.1015 0.1015 0 -0.00(-1.74%)
Dec 02, 2021 0.1033 0.1033 0.1033 0 -0.00(-0.29%)
Dec 01, 2021 0.1000 0.1036 0.0948 0.1036 16,325 -0.00(-3.18%)
Nov 30, 2021 0.1070 0.1070 0.1070 0.1070 8,050 -0.00(-2.99%)
Nov 29, 2021 0.1068 0.1130 0.1060 0.1103 5,145 +0.00(+2.04%)
Nov 26, 2021 0.1081 0.1081 0.1081 0.1081 1,500 -0.00(-1.37%)
Nov 24, 2021 0.1086 0.1103 0.1086 0.1096 37,075 +0.00(+3.10%)
Nov 23, 2021 0.1061 0.1100 0.1061 0.1063 13,626 -0.01(-9.61%)
Nov 22, 2021 0.1159 0.1200 0.1159 0.1176 6,800 -0.00(-3.69%)
Nov 19, 2021 0.1238 0.1326 0.1221 0.1221 5,800 +0.01(+4.27%)
Nov 17, 2021 0.1171 0.1171 0.1171 0 +0.00(+2.09%)
Nov 15, 2021 0.1147 0.1147 0.1147 0 -0.01(-4.42%)
Nov 09, 2021 0.1217 0.1301 0.1200 0.1200 56,000 +0.01(+5.91%)
Nov 08, 2021 0.1131 0.1171 0.1131 0.1133 62,000 +0.00(+3.00%)
Nov 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.76%)
Nov 03, 2021 0.1150 0.1155 0.1150 0.1155 1,371 +0.01(+5.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 0.1100 3,100 -0.00(-3.08%)
Nov 01, 2021 0.1109 0.1150 0.1100 0.1135 17,313 -0.00(-1.30%)
Oct 29, 2021 0.1160 0.1160 0.1150 0.1150 7,000 -0.01(-5.12%)
Oct 27, 2021 0.1212 0.1212 0.1212 0 -0.00(-0.66%)
Oct 26, 2021 0.1208 0.1223 0.1208 0.1220 52,500 +0.00(+3.30%)
Oct 22, 2021 0.1181 0.1181 0.1181 0 -0.01(-8.94%)
Oct 21, 2021 0.1260 0.1297 0.1260 0.1297 7,400 +0.00(+0.78%)
Oct 20, 2021 0.1299 0.1299 0.1287 0.1287 5,204 +0.00(+0.94%)
Oct 19, 2021 0.1251 0.1275 0.1251 0.1275 5,000 -0.00(-0.78%)
Oct 18, 2021 0.1318 0.1318 0.1285 0.1285 426 +0.01(+7.08%)
Oct 14, 2021 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Oct 13, 2021 0.1175 0.1175 0.1175 0.1175 200 -0.00(-2.08%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 100 +0.00(+3.54%)
Oct 11, 2021 0.1200 0.1200 0.1159 0.1159 200 -0.00(-0.77%)
Oct 08, 2021 0.1168 0.1168 0.1168 0.1168 100 -0.00(-2.50%)
Oct 07, 2021 0.1198 0.1198 0.1198 0.1198 500 +0.00(+0.42%)
Oct 06, 2021 0.1193 0.1193 0.1193 0.1193 1,700 +0.00(+3.38%)
Oct 05, 2021 0.1154 0.1154 0.1154 0.1154 15,000 +0.00(+2.58%)
Oct 01, 2021 0.1125 0.1125 0.1125 0 -0.01(-8.54%)
Sep 30, 2021 0.1211 0.1230 0.1132 0.1230 8,500 -0.01(-4.58%)
Sep 29, 2021 0.1289 0.1289 0.1289 0.1289 1,000 +0.00(+0.00%)
Sep 28, 2021 0.1289 0.1289 0.1289 0.1289 8,500 -0.01(-7.07%)
Sep 27, 2021 0.1387 0.1390 0.1387 0.1387 1,500 +0.00(+0.07%)
Sep 24, 2021 0.1319 0.1386 0.1224 0.1386 4,100 +0.00(+0.95%)
Sep 22, 2021 0.1373 0.1373 0.1373 0 +0.00(+1.70%)
Sep 20, 2021 0.1350 0.1350 0.1350 0 -0.00(-2.17%)
Sep 17, 2021 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-3.63%)
Sep 16, 2021 0.1527 0.1527 0.1425 0.1432 5,350 -0.01(-8.21%)
Sep 15, 2021 0.1560 0.1560 0.1560 0.1560 100 -0.00(-2.92%)
Sep 14, 2021 0.1660 0.1660 0.1607 0.1607 21,070 -0.01(-3.19%)
Sep 13, 2021 0.1618 0.1675 0.1618 0.1660 14,500 +0.00(+2.53%)
Sep 10, 2021 0.1568 0.1737 0.1568 0.1619 32,469 +0.01(+5.47%)
Sep 09, 2021 0.1535 0.1535 0.1535 0.1535 2,030 +0.01(+4.35%)
Sep 08, 2021 0.1424 0.1471 0.1385 0.1471 33,667 -0.01(-5.34%)
Sep 03, 2021 0.1554 0.1554 0.1554 0 +0.00(+3.05%)
Sep 02, 2021 0.1508 0.1508 0.1500 0.1508 32,666 +0.02(+16.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 31, 2021 0.1240 0.1400 0.1240 0.1400 39,500 +0.01(+10.24%)
Aug 30, 2021 0.1270 0.1270 0.1270 0.1270 1,238 -0.00(-3.71%)
Aug 27, 2021 0.1323 0.1323 0.1319 0.1319 750 -0.01(-4.21%)
Aug 26, 2021 0.1407 0.1407 0.1377 0.1377 6,150 -0.01(-5.17%)
Aug 25, 2021 0.1452 0.1452 0.1452 0.1452 5,700 -0.00(-0.89%)
Aug 24, 2021 0.1465 0.1465 0.1435 0.1465 4,850 -0.00(-2.98%)
Aug 20, 2021 0.1510 0.1510 0.1510 36 +0.01(+5.59%)
Aug 19, 2021 0.1441 0.1501 0.1430 0.1430 14,315 -0.02(-10.06%)
Aug 18, 2021 0.1600 0.1600 0.1590 0.1590 1,100 -0.01(-4.62%)
Aug 17, 2021 0.1739 0.1739 0.1610 0.1667 22,073 -0.01(-4.74%)
Aug 13, 2021 0.1750 0.1750 0.1750 0 -0.01(-4.89%)
Aug 12, 2021 0.1672 0.1865 0.1672 0.1840 36,000 +0.02(+8.94%)
Aug 10, 2021 0.1689 0.1689 0.1689 0 -0.00(-0.59%)
Aug 09, 2021 0.1760 0.1760 0.1699 0.1699 2,900 -0.01(-3.25%)
Aug 06, 2021 0.1703 0.1756 0.1703 0.1756 2,900 -0.01(-4.51%)
Aug 05, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.01(-5.30%)
Aug 04, 2021 0.1950 0.1950 0.1942 0.1942 2,800 -0.01(-2.75%)
Aug 03, 2021 0.2023 0.2023 0.1997 0.1997 764 -0.00(-0.15%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.02(-8.00%)
Jul 29, 2021 0.2174 0.2174 0.2129 0.2174 7,000 +0.01(+6.83%)
Jul 27, 2021 0.2035 0.2035 0.2035 0 +0.01(+3.25%)
Jul 26, 2021 0.1971 0.1971 0.1971 0.1971 500 -0.00(-2.04%)
Jul 22, 2021 0.2012 0.2012 0.2012 0 -0.00(-2.14%)
Jul 20, 2021 0.2056 0.2056 0.2056 0 -0.01(-3.47%)
Jul 19, 2021 0.2088 0.2130 0.2088 0.2130 11,200 -0.02(-7.39%)
Jul 15, 2021 0.2300 0.2300 0.2300 0 -0.01(-3.52%)
Jul 14, 2021 0.2324 0.2384 0.2324 0.2384 10,400 +0.01(+3.83%)
Jul 12, 2021 0.2296 0.2296 0.2296 38 -0.01(-2.59%)
Jul 09, 2021 0.2339 0.2357 0.2339 0.2357 12,259 +0.01(+5.41%)
Jul 08, 2021 0.2236 0.2236 0.2236 0.2236 2,000 +0.01(+5.08%)
Jul 07, 2021 0.2098 0.2200 0.2098 0.2128 32,612 -0.01(-5.88%)
Jul 06, 2021 0.2237 0.2261 0.2237 0.2261 12,222 -0.01(-4.88%)
Jul 02, 2021 0.2311 0.2446 0.2311 0.2377 34,200 +0.01(+2.37%)
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.