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, 2010 0.8100 0.8300 0.8100 0.8285 51,450 +0.02(+2.88%)
Dec 30, 2010 0.8150 0.8360 0.8040 0.8053 253,728 +0.01(+0.66%)
Dec 29, 2010 0.7860 0.8260 0.7827 0.8000 268,214 +0.00(+0.00%)
Dec 28, 2010 0.7600 0.8160 0.7300 0.8000 69,145 +0.06(+8.11%)
Dec 27, 2010 0.7300 0.7400 0.7300 0.7400 15,800 -0.01(-1.18%)
Dec 23, 2010 0.7340 0.7490 0.7270 0.7488 54,030 +0.01(+1.88%)
Dec 22, 2010 0.7410 0.7460 0.7164 0.7350 85,280 +0.00(+0.35%)
Dec 21, 2010 0.7300 0.7395 0.7200 0.7324 90,200 +0.02(+2.87%)
Dec 20, 2010 0.7198 0.7300 0.7000 0.7120 45,600 +0.01(+0.71%)
Dec 17, 2010 0.7180 0.7180 0.7050 0.7070 144,550 +0.01(+0.90%)
Dec 16, 2010 0.7210 0.7210 0.6909 0.7007 18,822 +0.00(+0.10%)
Dec 15, 2010 0.7100 0.7130 0.7000 0.7000 13,950 -0.01(-1.34%)
Dec 14, 2010 0.6665 0.7118 0.6600 0.7095 130,580 +0.05(+7.50%)
Dec 13, 2010 0.6243 0.6699 0.6243 0.6600 72,953 +0.03(+3.94%)
Dec 10, 2010 0.6266 0.6400 0.6200 0.6350 34,450 +0.02(+2.58%)
Dec 09, 2010 0.6200 0.6468 0.6190 0.6190 35,100 +0.01(+1.46%)
Dec 08, 2010 0.6200 0.6376 0.6070 0.6101 174,912 -0.02(-2.65%)
Dec 07, 2010 0.6415 0.6474 0.6197 0.6267 129,370 -0.02(-2.53%)
Dec 06, 2010 0.6510 0.6686 0.6398 0.6430 163,600 -0.01(-1.44%)
Dec 03, 2010 0.6580 0.6817 0.6500 0.6524 96,900 +0.01(+2.10%)
Dec 02, 2010 0.6500 0.6800 0.6390 0.6390 100,262 -0.00(-0.14%)
Dec 01, 2010 0.6640 0.6908 0.6399 0.6399 159,360 -0.02(-2.38%)
Nov 30, 2010 0.6350 0.6690 0.6350 0.6555 72,212 +0.02(+3.23%)
Nov 29, 2010 0.6413 0.6422 0.6028 0.6350 26,400 +0.01(+1.76%)
Nov 26, 2010 0.6230 0.6302 0.6030 0.6240 81,446 +0.03(+4.30%)
Nov 24, 2010 0.6141 0.5983 0.5983 0.5983 56,400 +0.01(+0.89%)
Nov 23, 2010 0.6000 0.6000 0.5800 0.5930 3,960 -0.01(-1.17%)
Nov 22, 2010 0.6160 0.6160 0.6000 0.6000 23,940 +0.01(+1.69%)
Nov 19, 2010 0.6036 0.6036 0.5900 0.5900 16,898 +0.00(+0.00%)
Nov 18, 2010 0.6250 0.6250 0.5900 0.5900 37,128 -0.02(-3.10%)
Nov 17, 2010 0.5639 0.6089 0.5600 0.6089 13,386 +0.03(+6.08%)
Nov 16, 2010 0.5750 0.6020 0.5254 0.5740 146,578 -0.03(-4.33%)
Nov 15, 2010 0.6010 0.6280 0.5904 0.6000 98,170 +0.00(+0.00%)
Nov 12, 2010 0.5999 0.6216 0.5920 0.6000 23,330 -0.03(-5.36%)
Nov 11, 2010 0.6140 0.6380 0.6140 0.6340 29,222 +0.02(+2.92%)
Nov 10, 2010 0.6240 0.6240 0.5900 0.6160 96,950 +0.02(+2.58%)
Nov 09, 2010 0.6400 0.6570 0.5996 0.6005 253,100 -0.03(-5.27%)
Nov 08, 2010 0.6230 0.6436 0.6125 0.6339 99,700 +0.05(+9.29%)
Nov 05, 2010 0.5940 0.6160 0.5700 0.5800 51,900 -0.01(-2.21%)
Nov 04, 2010 0.5830 0.6000 0.5799 0.5931 125,700 +0.02(+3.73%)
Nov 03, 2010 0.5400 0.5720 0.5288 0.5718 37,650 +0.01(+2.13%)
Nov 02, 2010 0.5600 0.5700 0.5497 0.5599 54,000 +0.00(+0.70%)
Nov 01, 2010 0.5550 0.5670 0.5550 0.5560 16,000 -0.01(-1.42%)
Oct 29, 2010 0.5657 0.5657 0.5600 0.5640 2,175 -0.01(-1.61%)
Oct 28, 2010 0.5700 0.5822 0.5413 0.5732 25,000 +0.01(+0.90%)
Oct 27, 2010 0.5590 0.5690 0.5465 0.5681 40,400 +0.02(+3.86%)
Oct 25, 2010 0.5400 0.5470 0.5400 0.5470 6,615 +0.02(+3.01%)
Oct 22, 2010 0.4920 0.5352 0.4920 0.5310 46,875 +0.03(+5.86%)
Oct 21, 2010 0.5350 0.5450 0.5014 0.5016 117,400 -0.01(-2.41%)
Oct 20, 2010 0.5000 0.5140 0.4830 0.5140 93,600 +0.02(+3.01%)
Oct 19, 2010 0.5075 0.5195 0.4885 0.4990 307,206 -0.02(-3.29%)
Oct 18, 2010 0.5040 0.5475 0.5040 0.5160 215,200 +0.01(+1.38%)
Oct 15, 2010 0.5197 0.5197 0.5000 0.5090 55,485 +0.02(+3.41%)
Oct 14, 2010 0.5516 0.5516 0.4912 0.4922 60,000 -0.04(-7.53%)
Oct 13, 2010 0.5232 0.5535 0.5230 0.5323 52,000 +0.01(+2.52%)
Oct 12, 2010 0.5210 0.5385 0.4800 0.5192 326,555 -0.01(-2.04%)
Oct 11, 2010 0.5244 0.5300 0.5200 0.5300 37,246 +0.02(+3.46%)
Oct 08, 2010 0.4799 0.5133 0.4680 0.5123 174,166 +0.03(+5.41%)
Oct 07, 2010 0.4900 0.4990 0.4790 0.4860 98,833 -0.00(-0.82%)
Oct 06, 2010 0.4956 0.5000 0.4750 0.4900 147,190 +0.02(+3.16%)
Oct 05, 2010 0.4700 0.4920 0.4472 0.4750 124,000 +0.00(+0.00%)
Oct 04, 2010 0.4604 0.4750 0.4575 0.4750 105,800 +0.02(+3.40%)
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.