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 31, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.59%)
May 30, 2013 0.2038 0.2038 0.1890 0.1890 45,000 -0.01(-5.50%)
May 29, 2013 0.1900 0.2000 0.1900 0.2000 98,500 +0.00(+0.00%)
May 28, 2013 0.1915 0.2030 0.1840 0.2000 582,000 -0.01(-3.24%)
May 24, 2013 0.2067 0.2067 0.2067 0.2067 1,000 +0.02(+9.37%)
May 23, 2013 0.1890 0.1890 0.1890 0.1890 3,000 -0.02(-9.13%)
May 22, 2013 0.2080 0.2080 0.2080 0.2080 300 +0.01(+2.97%)
May 21, 2013 0.1970 0.2020 0.1970 0.2020 51,500 +0.02(+10.38%)
May 20, 2013 0.1830 0.1830 0.1830 0.1830 3,000 -0.02(-8.50%)
May 17, 2013 0.2034 0.2050 0.2000 0.2000 18,465 -0.02(-9.87%)
May 14, 2013 0.2219 0.2219 0.2219 0 -0.01(-5.97%)
May 13, 2013 0.2060 0.2360 0.2060 0.2360 20,500 +0.02(+8.51%)
May 10, 2013 0.2010 0.2175 0.2010 0.2175 5,500 +0.02(+8.21%)
May 09, 2013 0.2090 0.2090 0.2010 0.2010 4,100 -0.00(-1.95%)
May 08, 2013 0.2100 0.2100 0.2000 0.2050 24,300 -0.02(-10.21%)
May 06, 2013 0.2283 0.2283 0.2283 0 +0.01(+6.68%)
May 03, 2013 0.2100 0.2210 0.2100 0.2140 23,500 +0.00(+0.38%)
May 02, 2013 0.2132 0.2132 0.2132 0.2132 1,100 +0.01(+6.60%)
May 01, 2013 0.2281 0.2281 0.2000 0.2000 53,834 -0.03(-13.27%)
Apr 30, 2013 0.2385 0.2420 0.2306 0.2306 21,000 +0.01(+2.40%)
Apr 25, 2013 0.2252 0.2252 0.2252 0 +0.00(+0.54%)
Apr 23, 2013 0.2240 0.2240 0.2240 0.2240 0 -0.02(-8.20%)
Apr 22, 2013 0.2440 0.2440 0.2440 0.2440 5,000 +0.01(+3.83%)
Apr 19, 2013 0.2500 0.2500 0.2350 0.2350 14,500 +0.01(+5.38%)
Apr 18, 2013 0.2320 0.2320 0.2230 0.2230 2,500 -0.01(-4.58%)
Apr 17, 2013 0.2337 0.2337 0.2337 0.2337 1,292 -0.02(-6.86%)
Apr 16, 2013 0.2390 0.2515 0.2390 0.2509 14,000 +0.01(+3.89%)
Apr 15, 2013 0.2790 0.2808 0.2100 0.2415 45,565 -0.05(-16.44%)
Apr 12, 2013 0.2978 0.3000 0.2890 0.2890 25,900 -0.01(-2.36%)
Apr 11, 2013 0.2960 0.2960 0.2960 0.2960 310 -0.00(-0.67%)
Apr 10, 2013 0.2990 0.3045 0.2980 0.2980 22,600 -0.00(-0.70%)
Apr 09, 2013 0.3101 0.3101 0.3001 0.3001 10,000 +0.01(+1.80%)
Apr 05, 2013 0.2948 0.2948 0.2948 0 -0.00(-1.07%)
Apr 03, 2013 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Apr 02, 2013 0.3001 0.3001 0.3000 0.3000 10,138 +0.00(+0.00%)
Apr 01, 2013 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.19%)
Mar 27, 2013 0.3198 0.3198 0.3198 0 +0.02(+6.60%)
Mar 26, 2013 0.3100 0.3100 0.3000 0.3000 9,500 -0.03(-7.69%)
Mar 25, 2013 0.3360 0.3440 0.3229 0.3250 22,994 +0.01(+3.83%)
Mar 22, 2013 0.3100 0.3151 0.3100 0.3130 30,599 +0.01(+3.30%)
Mar 21, 2013 0.3050 0.3050 0.3030 0.3030 32,000 -0.01(-3.19%)
Mar 20, 2013 0.3130 0.3130 0.3130 0.3130 10,000 -0.02(-5.44%)
Mar 19, 2013 0.3394 0.3394 0.3310 0.3310 2,300 -0.01(-3.50%)
Mar 18, 2013 0.3375 0.3430 0.3375 0.3430 9,000 +0.02(+6.32%)
Mar 13, 2013 0.3226 0.3226 0.3226 0 -0.00(-1.04%)
Mar 11, 2013 0.3260 0.3260 0.3260 0 +0.00(+0.00%)
Mar 08, 2013 0.3300 0.3438 0.3250 0.3260 117,500 +0.00(+0.93%)
Mar 07, 2013 0.3230 0.3230 0.3230 0.3230 4,000 -0.00(-0.46%)
Mar 06, 2013 0.3245 0.3245 0.3245 0.3245 10,000 +0.00(+1.41%)
Mar 05, 2013 0.3200 0.3300 0.3200 0.3200 11,604 -0.00(-0.62%)
Mar 04, 2013 0.3220 0.3220 0.3220 0.3220 5,000 -0.01(-1.68%)
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.