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 (%)
Dec 31, 2008 0.0777 0.0783 0.0777 0.0783 33,000 +0.00(+0.77%)
Dec 30, 2008 0.0790 0.0790 0.0777 0.0777 37,000 +0.01(+7.62%)
Dec 29, 2008 0.0722 0.0722 0.0722 0.0722 5,000 -0.01(-7.08%)
Dec 26, 2008 0.0777 0.0777 0.0777 0.0777 0 +0.00(+0.00%)
Dec 24, 2008 0.0700 0.0777 0.0700 0.0777 59,000 +0.01(+12.45%)
Dec 23, 2008 0.0742 0.0742 0.0691 0.0691 24,000 -0.00(-4.95%)
Dec 19, 2008 0.0727 0.0727 0.0727 0.0727 0 -0.01(-8.09%)
Dec 17, 2008 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Dec 16, 2008 0.0904 0.0947 0.0791 0.0791 27,000 -0.01(-7.92%)
Dec 12, 2008 0.0859 0.0859 0.0859 0 +0.00(+0.00%)
Dec 11, 2008 0.0871 0.0871 0.0814 0.0859 16,474 -0.01(-6.12%)
Dec 09, 2008 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Dec 08, 2008 0.0915 0.0915 0.0915 0.0915 2,000 +0.00(+1.78%)
Dec 05, 2008 0.0899 0.0899 0.0899 0.0899 5,411 -0.02(-15.11%)
Dec 01, 2008 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
Nov 28, 2008 0.1059 0.1059 0.1059 0.1059 4,000 +0.02(+23.00%)
Nov 26, 2008 0.0861 0.0861 0.0861 0 +0.00(+0.00%)
Nov 25, 2008 0.0861 0.0861 0.0861 0.0861 10,000 -0.02(-19.15%)
Nov 21, 2008 0.1065 0.1065 0.1065 0 +0.00(+0.00%)
Nov 20, 2008 0.1065 0.1065 0.1065 0.1065 1,000 -0.00(-2.74%)
Nov 19, 2008 0.1183 0.1183 0.1095 0.1095 7,000 -0.01(-8.44%)
Nov 18, 2008 0.1196 0.1196 0.1196 0 +0.00(+0.00%)
Nov 17, 2008 0.1196 0.1196 0.1196 0.1196 2,000 +0.00(+0.93%)
Nov 14, 2008 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Nov 13, 2008 0.1185 0.1185 0.1185 0.1185 35,000 -0.04(-24.18%)
Nov 05, 2008 0.1563 0.1563 0.1563 0 +0.00(+0.00%)
Nov 04, 2008 0.1563 0.1598 0.1562 0.1563 30,000 +0.00(+2.16%)
Oct 31, 2008 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Oct 30, 2008 0.1620 0.1620 0.1530 0.1530 6,000 +0.04(+30.55%)
Oct 29, 2008 0.1172 0.1172 0.1172 0 +0.00(+0.00%)
Oct 28, 2008 0.1177 0.1177 0.1172 0.1172 4,500 +0.00(+2.81%)
Oct 27, 2008 0.1297 0.1297 0.1140 0.1140 27,000 -0.01(-7.17%)
Oct 24, 2008 0.1228 0.1228 0.1228 0.1228 1,500 -0.01(-4.21%)
Oct 23, 2008 0.1282 0.1282 0.1180 0.1282 25,500 -0.00(-0.54%)
Oct 22, 2008 0.1289 0.1493 0.1289 0.1289 20,500 -0.04(-24.09%)
Oct 21, 2008 0.1698 0.1698 0.1663 0.1698 18,000 +0.01(+3.22%)
Oct 20, 2008 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 17, 2008 0.1645 0.2000 0.1510 0.1645 338,725 +0.02(+15.28%)
Oct 16, 2008 0.1427 0.1427 0.1427 0.1427 5,000 +0.01(+5.70%)
Oct 13, 2008 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2008 0.1350 0.1779 0.1200 0.1350 82,950 -0.03(-18.18%)
Oct 09, 2008 0.1650 0.1765 0.1650 0.1650 40,000 -0.04(-20.48%)
Oct 08, 2008 0.2075 0.2075 0.2075 0.2075 280 -0.00(-0.24%)
Oct 07, 2008 0.2080 0.2080 0.2080 0.2080 0 +0.00(+0.00%)
Oct 06, 2008 0.2080 0.2137 0.2065 0.2080 7,000 -0.02(-8.33%)
Oct 03, 2008 0.2269 0.2269 0.2269 0.2269 4,000 -0.00(-0.18%)
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.