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 (%)
Aug 31, 2016 0.1439 0.1439 0.1439 0.1439 50,000 +0.01(+3.67%)
Aug 30, 2016 0.1388 0.1388 0.1388 0.1388 8,500 +0.01(+6.44%)
Aug 29, 2016 0.1264 0.1312 0.1264 0.1304 31,400 +0.01(+7.41%)
Aug 26, 2016 0.1250 0.1300 0.1186 0.1214 193,880 +0.00(+0.25%)
Aug 24, 2016 0.1211 0.1211 0.1211 0 -0.00(-0.98%)
Aug 23, 2016 0.1250 0.1275 0.1188 0.1223 16,000 -0.01(-5.92%)
Aug 22, 2016 0.1325 0.1325 0.1260 0.1300 108,394 -0.00(-3.06%)
Aug 19, 2016 0.1341 0.1341 0.1341 0.1341 500 +0.01(+6.38%)
Aug 18, 2016 0.1261 0.1261 0.1261 0.1261 1,250 +0.00(+0.85%)
Aug 17, 2016 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Aug 16, 2016 0.1234 0.1329 0.1234 0.1300 127,000 -0.00(-1.89%)
Aug 11, 2016 0.1325 0.1325 0.1325 0 +0.00(+1.92%)
Aug 10, 2016 0.1345 0.1350 0.1250 0.1300 214,000 +0.00(+0.00%)
Aug 09, 2016 0.1340 0.1340 0.1300 0.1300 23,973 -0.01(-3.70%)
Aug 08, 2016 0.1300 0.1418 0.1260 0.1350 69,777 +0.00(+1.89%)
Aug 05, 2016 0.1300 0.1385 0.1241 0.1325 281,479 +0.00(+1.92%)
Aug 04, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Aug 03, 2016 0.1250 0.1250 0.1250 0.1250 106,521 +0.00(+3.56%)
Aug 02, 2016 0.1199 0.1207 0.1199 0.1207 8,000 +0.01(+6.81%)
Aug 01, 2016 0.1130 0.1130 0.1130 0.1130 1,500 -0.01(-7.91%)
Jul 29, 2016 0.1300 0.1300 0.1227 0.1227 13,500 +0.00(+2.25%)
Jul 28, 2016 0.1272 0.1272 0.1200 0.1200 211,300 -0.00(-1.96%)
Jul 27, 2016 0.1189 0.1224 0.1189 0.1224 9,000 +0.01(+8.80%)
Jul 26, 2016 0.1125 0.1125 0.1125 0.1125 5,000 -0.00(-2.17%)
Jul 22, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 21, 2016 0.1040 0.1150 0.1040 0.1150 3,912 +0.01(+4.55%)
Jul 20, 2016 0.1127 0.1127 0.1100 0.1100 200,400 -0.01(-12.00%)
Jul 19, 2016 0.1224 0.1250 0.1224 0.1250 7,000 +0.00(+2.05%)
Jul 14, 2016 0.1225 0.1225 0.1225 0 -0.00(-2.16%)
Jul 13, 2016 0.1270 0.1270 0.1170 0.1252 30,972 +0.00(+0.16%)
Jul 11, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.89%)
Jul 08, 2016 0.1200 0.1200 0.1148 0.1148 68,600 -0.02(-11.69%)
Jul 01, 2016 0.1300 0.1300 0.1300 6 +0.01(+6.47%)
Jun 30, 2016 0.1221 0.1221 0.1221 0.1221 10,100 -0.01(-9.56%)
Jun 29, 2016 0.1397 0.1397 0.1350 0.1350 10,000 +0.00(+1.96%)
Jun 28, 2016 0.1324 0.1324 0.1324 0.1324 5,000 +0.01(+9.51%)
Jun 27, 2016 0.1320 0.1349 0.1209 0.1209 18,887 -0.02(-11.43%)
Jun 24, 2016 0.1365 0.1365 0.1365 0.1365 2,015 +0.01(+4.20%)
Jun 23, 2016 0.1364 0.1364 0.1309 0.1310 1,700 -0.01(-8.26%)
Jun 20, 2016 0.1428 0.1428 0.1428 15 +0.00(+2.00%)
Jun 17, 2016 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-2.19%)
Jun 16, 2016 0.1490 0.1490 0.1391 0.1431 19,900 +0.00(+0.45%)
Jun 15, 2016 0.1379 0.1425 0.1378 0.1425 115,000 +0.02(+18.65%)
Jun 13, 2016 0.1201 0.1201 0.1201 0 +0.00(+4.16%)
Jun 08, 2016 0.1153 0.1153 0.1153 0 -0.00(-3.03%)
Jun 07, 2016 0.1189 0.1189 0.1189 0.1189 5,000 -0.00(-3.57%)
Jun 06, 2016 0.1139 0.1255 0.1139 0.1233 300,476 +0.01(+8.06%)
Jun 03, 2016 0.1159 0.1159 0.1141 0.1141 7,200 -0.01(-5.15%)
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.