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 (%)
May 29, 2009 0.2594 0.2892 0.2500 0.2892 85,825 +0.03(+12.84%)
May 28, 2009 0.2605 0.2610 0.2563 0.2563 29,000 +0.02(+7.64%)
May 27, 2009 0.2381 0.2381 0.2381 0.2381 8,000 -0.01(-3.95%)
May 26, 2009 0.2460 0.2479 0.2436 0.2479 32,000 +0.00(+0.57%)
May 20, 2009 0.2465 0.2465 0.2465 0.2465 0 +0.02(+10.54%)
May 19, 2009 0.2230 0.2230 0.2230 0.2230 5,000 -0.02(-8.00%)
May 15, 2009 0.2424 0.2424 0.2424 0 +0.03(+15.54%)
May 14, 2009 0.2098 0.2098 0.2098 0.2098 50,000 -0.01(-4.42%)
May 12, 2009 0.2195 0.2195 0.2195 0.2195 0 +0.00(+0.46%)
May 11, 2009 0.2190 0.2212 0.2185 0.2185 58,000 -0.00(-1.00%)
May 08, 2009 0.2160 0.2207 0.2021 0.2207 24,000 +0.01(+3.13%)
May 07, 2009 0.2140 0.2140 0.2140 0.2140 25,000 -0.01(-4.29%)
May 06, 2009 0.2095 0.2236 0.2084 0.2236 253,500 +0.01(+6.48%)
May 04, 2009 0.2100 0.2100 0.2100 0 -0.00(-2.05%)
May 01, 2009 0.1715 0.2144 0.1715 0.2144 13,000 +0.05(+26.86%)
Apr 28, 2009 0.1690 0.1690 0.1690 0.1690 0 -0.02(-9.38%)
Apr 19, 2009 0.1865 0.1865 0.1865 0.1865 0 +0.00(+0.00%)
Apr 17, 2009 0.1865 0.1865 0.1865 0.1865 10,000 -0.02(-7.90%)
Apr 16, 2009 0.2025 0.2025 0.2025 0.2025 30,000 +0.01(+6.41%)
Apr 07, 2009 0.1903 0.1903 0.1903 0 +0.00(+1.17%)
Mar 31, 2009 0.1881 0.1881 0.1881 0 -0.01(-5.57%)
Mar 27, 2009 0.1992 0.1992 0.1992 0.1992 0 +0.02(+9.15%)
Mar 20, 2009 0.1825 0.1825 0.1825 0 +0.02(+13.35%)
Mar 12, 2009 0.1610 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Mar 11, 2009 0.1610 0.1610 0.1610 0.1610 3,000 +0.01(+4.27%)
Mar 09, 2009 0.1544 0.1544 0.1544 0 +0.00(+0.00%)
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.