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, 2007 0.5600 0.5850 0.5282 0.5600 33,600 -0.04(-6.18%)
Dec 28, 2007 0.5969 0.5969 0.5969 0.5969 1,000 +0.06(+10.95%)
Dec 27, 2007 0.5380 0.5380 0.5380 0.5380 0 +0.00(+0.00%)
Dec 26, 2007 0.5380 0.5380 0.5380 0.5380 0 +0.00(+0.00%)
Dec 24, 2007 0.5380 0.5380 0.5380 0.5380 0 +0.00(+0.00%)
Dec 21, 2007 0.5380 0.5380 0.5380 0.5380 3,000 +0.05(+10.95%)
Dec 20, 2007 0.4849 0.5060 0.4849 0.4849 27,000 -0.03(-6.32%)
Dec 19, 2007 0.4883 0.5276 0.4985 0.5176 38,000 +0.03(+6.00%)
Dec 18, 2007 0.4883 0.4883 0.4881 0.4883 8,000 -0.05(-8.54%)
Dec 17, 2007 0.4785 0.5921 0.5339 0.5339 16,000 +0.06(+11.58%)
Dec 14, 2007 0.4785 0.4785 0.4785 0.4785 8,000 -0.03(-6.18%)
Dec 13, 2007 0.4690 0.5100 0.4655 0.5100 65,950 +0.04(+8.74%)
Dec 12, 2007 0.4690 0.4690 0.4385 0.4690 29,000 +0.01(+2.11%)
Dec 11, 2007 0.4593 0.4593 0.4593 0.4593 0 +0.00(+0.00%)
Dec 10, 2007 0.4593 0.4887 0.4490 0.4593 60,000 +0.02(+5.37%)
Dec 07, 2007 0.4359 0.4359 0.4359 0.4359 0 +0.00(+0.00%)
Dec 06, 2007 0.4690 0.4362 0.4256 0.4359 10,000 -0.03(-7.06%)
Dec 05, 2007 0.4690 0.4690 0.4690 0.4690 0 +0.00(+0.00%)
Dec 04, 2007 0.4690 0.4760 0.4690 0.4690 32,000 -0.02(-5.02%)
Dec 03, 2007 0.4938 0.4938 0.4938 0.4938 1,000 -0.00(-0.82%)
Nov 30, 2007 0.4979 0.4979 0.4979 0.4979 0 +0.00(+0.00%)
Nov 29, 2007 0.4979 0.4979 0.4979 0.4979 0 +0.00(+0.00%)
Nov 28, 2007 0.4979 0.4979 0.4977 0.4979 2,000 +0.01(+1.92%)
Nov 27, 2007 0.4885 0.4885 0.4885 0.4885 23,500 +0.00(+0.41%)
Nov 26, 2007 0.4865 0.5425 0.4865 0.4865 17,500 -0.02(-3.95%)
Nov 23, 2007 0.5650 0.5070 0.4918 0.5065 35,000 -0.06(-10.35%)
Nov 21, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Nov 20, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Nov 19, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Nov 16, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Nov 15, 2007 0.5650 0.5650 0.5402 0.5650 25,000 -0.03(-5.12%)
Nov 14, 2007 0.5955 0.5955 0.5955 0.5955 0 +0.00(+0.00%)
Nov 13, 2007 0.5955 0.5955 0.5955 0.5955 0 +0.00(+0.00%)
Nov 12, 2007 0.5955 0.5955 0.5955 0.5955 0 +0.00(+0.00%)
Nov 09, 2007 0.5955 0.5955 0.5945 0.5955 25,000 -0.05(-8.38%)
Nov 08, 2007 0.6500 0.6500 0.6150 0.6500 23,600 +0.01(+1.56%)
Nov 07, 2007 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 06, 2007 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 05, 2007 0.6157 0.6400 0.6361 0.6400 7,800 +0.02(+3.95%)
Nov 02, 2007 0.6157 0.6157 0.6157 0.6157 0 +0.00(+0.00%)
Nov 01, 2007 0.6157 0.6157 0.6157 0.6157 0 +0.00(+0.00%)
Oct 31, 2007 0.6135 0.6157 0.6157 0.6157 1,500 +0.00(+0.36%)
Oct 30, 2007 0.6135 0.6135 0.6135 0.6135 0 +0.00(+0.00%)
Oct 29, 2007 0.6015 0.6135 0.6135 0.6135 3,000 +0.01(+2.00%)
Oct 26, 2007 0.6015 0.6016 0.6015 0.6015 5,000 +0.04(+6.91%)
Oct 25, 2007 0.5626 0.5626 0.5626 0.5626 0 +0.00(+0.00%)
Oct 24, 2007 0.5626 0.5626 0.5626 0.5626 4,500 -0.04(-7.01%)
Oct 23, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Oct 19, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Oct 18, 2007 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Oct 17, 2007 0.6050 0.6050 0.6004 0.6050 8,200 +0.02(+3.83%)
Oct 16, 2007 0.5827 0.5827 0.5827 0.5827 0 +0.00(+0.00%)
Oct 15, 2007 0.5827 0.6215 0.5727 0.5827 50,000 -0.02(-2.87%)
Oct 12, 2007 0.5999 0.5999 0.5999 0.5999 0 +0.00(+0.00%)
Oct 11, 2007 0.5999 0.5999 0.5999 0.5999 0 +0.00(+0.00%)
Oct 10, 2007 0.5999 0.6600 0.5689 0.5999 150,000 -0.07(-10.13%)
Oct 09, 2007 0.6675 0.6675 0.6675 0.6675 0 +0.00(+0.00%)
Oct 08, 2007 0.6675 0.6675 0.6675 0.6675 0 +0.00(+0.00%)
Oct 05, 2007 0.6675 0.7000 0.6675 0.6675 22,200 -0.03(-4.64%)
Oct 04, 2007 0.6400 0.7000 0.6958 0.7000 7,100 +0.06(+9.37%)
Oct 03, 2007 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 02, 2007 0.6400 0.6400 0.6400 0.6400 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.