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 (%)
Jul 30, 2009 0.2440 0.2440 0.2440 0 -0.01(-3.90%)
Jul 27, 2009 0.2539 0.2539 0.2539 0.2539 0 -0.00(-0.43%)
Jul 23, 2009 0.2550 0.2550 0.2550 0.2550 0 -0.00(-1.89%)
Jul 22, 2009 0.2599 0.2599 0.2599 0.2599 2,000 +0.00(+1.13%)
Jul 21, 2009 0.2645 0.2645 0.2570 0.2570 13,000 -0.00(-0.43%)
Jul 20, 2009 0.2850 0.2850 0.2581 0.2581 6,000 +0.04(+19.99%)
Jul 14, 2009 0.2151 0.2151 0.2151 0 +0.01(+3.81%)
Jul 13, 2009 0.2202 0.2202 0.2072 0.2072 11,611 -0.01(-4.95%)
Jul 10, 2009 0.2200 0.2280 0.2170 0.2180 47,000 -0.00(-0.46%)
Jul 09, 2009 0.2193 0.2193 0.2190 0.2190 25,000 -0.00(-0.23%)
Jul 08, 2009 0.2148 0.2195 0.2105 0.2195 80,000 +0.00(+0.00%)
Jul 07, 2009 0.2550 0.2590 0.2096 0.2195 45,500 -0.03(-12.20%)
Jul 06, 2009 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.08%)
Jul 02, 2009 0.2598 0.2598 0.2498 0.2498 2,000 -0.01(-5.06%)
Jun 30, 2009 0.2631 0.2631 0.2631 0 +0.02(+6.30%)
Jun 29, 2009 0.2625 0.2625 0.2475 0.2475 17,277 -0.01(-4.66%)
Jun 25, 2009 0.2596 0.2596 0.2596 0.2596 0 +0.00(+1.01%)
Jun 23, 2009 0.2570 0.2570 0.2570 0.2570 0 -0.00(-0.81%)
Jun 22, 2009 0.2835 0.2835 0.2591 0.2591 12,000 -0.03(-9.94%)
Jun 18, 2009 0.2820 0.2877 0.2877 0.2877 10,000 -0.00(-0.17%)
Jun 17, 2009 0.2954 0.2998 0.2882 0.2882 27,500 +0.01(+2.38%)
Jun 16, 2009 0.3046 0.3046 0.2815 0.2815 30,000 -0.00(-1.71%)
Jun 15, 2009 0.3022 0.3025 0.2855 0.2864 68,000 -0.01(-4.57%)
Jun 12, 2009 0.2822 0.3001 0.2725 0.3001 96,000 +0.02(+7.87%)
Jun 11, 2009 0.2600 0.2782 0.2600 0.2782 68,100 -0.01(-2.69%)
Jun 09, 2009 0.2859 0.2859 0.2859 0.2859 0 +0.00(+1.35%)
Jun 08, 2009 0.2900 0.3000 0.2810 0.2821 52,000 -0.01(-4.50%)
Jun 05, 2009 0.2962 0.2962 0.2820 0.2954 102,000 +0.03(+9.98%)
Jun 04, 2009 0.2703 0.2995 0.2686 0.2686 41,000 +0.01(+3.03%)
Jun 03, 2009 0.3160 0.3160 0.2530 0.2607 116,780 -0.05(-17.21%)
Jun 02, 2009 0.3149 0.3149 0.3149 0.3149 10,000 +0.01(+2.24%)
Jun 01, 2009 0.3135 0.3279 0.2899 0.3080 112,000 +0.02(+6.50%)
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%)
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.