Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 30, 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, 2009 0.4383 0.4383 0.4383 0 +0.04(+11.24%)
Dec 30, 2009 0.3550 0.3940 0.3550 0.3940 50,250 +0.05(+14.17%)
Dec 29, 2009 0.3514 0.3514 0.3451 0.3451 29,000 +0.00(+0.61%)
Dec 24, 2009 0.3430 0.3430 0.3430 0.3430 0 -0.00(-1.44%)
Dec 23, 2009 0.3400 0.3487 0.3400 0.3480 21,000 +0.02(+5.45%)
Dec 22, 2009 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-4.04%)
Dec 21, 2009 0.3470 0.3470 0.3314 0.3439 40,100 +0.01(+3.30%)
Dec 18, 2009 0.3180 0.3329 0.3180 0.3329 41,200 +0.00(+0.27%)
Dec 17, 2009 0.3470 0.3470 0.3123 0.3320 48,400 -0.02(-6.16%)
Dec 16, 2009 0.3690 0.3690 0.3430 0.3538 276,900 -0.02(-4.99%)
Dec 15, 2009 0.3344 0.3724 0.3344 0.3724 120,000 +0.04(+12.75%)
Dec 14, 2009 0.3570 0.3672 0.3303 0.3303 15,800 -0.02(-6.91%)
Dec 11, 2009 0.3540 0.3660 0.3540 0.3548 9,200 +0.02(+6.23%)
Dec 10, 2009 0.3330 0.3340 0.3330 0.3340 5,000 +0.00(+0.60%)
Dec 09, 2009 0.3509 0.3510 0.3320 0.3320 16,000 -0.02(-4.87%)
Dec 08, 2009 0.3500 0.3500 0.3490 0.3490 15,000 +0.02(+5.12%)
Dec 07, 2009 0.3280 0.3400 0.3100 0.3320 27,000 -0.03(-8.79%)
Dec 04, 2009 0.3560 0.3640 0.3468 0.3640 16,800 -0.01(-3.19%)
Dec 03, 2009 0.3650 0.3810 0.3650 0.3760 34,000 -0.00(-0.27%)
Dec 02, 2009 0.3770 0.3862 0.3763 0.3770 79,500 +0.01(+2.17%)
Dec 01, 2009 0.3600 0.3790 0.3540 0.3690 118,800 +0.01(+3.94%)
Nov 30, 2009 0.3400 0.3550 0.3261 0.3550 58,176 +0.02(+7.58%)
Nov 27, 2009 0.3560 0.3560 0.3300 0.3300 43,474 -0.02(-5.17%)
Nov 25, 2009 0.3533 0.3580 0.3400 0.3480 485,750 -0.01(-1.81%)
Nov 24, 2009 0.3635 0.3635 0.3499 0.3544 80,200 +0.00(+1.26%)
Nov 23, 2009 0.3552 0.3605 0.3500 0.3500 44,300 -0.00(-0.17%)
Nov 20, 2009 0.3552 0.3650 0.3265 0.3506 81,000 +0.00(+0.60%)
Nov 19, 2009 0.3517 0.3700 0.3380 0.3485 73,000 -0.03(-8.29%)
Nov 18, 2009 0.3800 0.3800 0.3480 0.3800 91,500 +0.01(+3.83%)
Nov 17, 2009 0.3545 0.3660 0.3357 0.3660 45,990 -0.00(-0.46%)
Nov 16, 2009 0.3588 0.3688 0.3587 0.3677 53,100 +0.02(+5.78%)
Nov 13, 2009 0.3350 0.3490 0.3350 0.3476 27,900 +0.01(+1.76%)
Nov 12, 2009 0.3416 0.3416 0.3416 0.3416 16,000 -0.03(-7.22%)
Nov 11, 2009 0.3390 0.4100 0.3300 0.3682 67,000 -0.00(-0.97%)
Nov 10, 2009 0.3000 0.3718 0.3000 0.3718 41,400 -0.00(-0.72%)
Nov 09, 2009 0.3635 0.3800 0.3635 0.3745 39,000 +0.01(+2.60%)
Nov 06, 2009 0.3415 0.3650 0.3415 0.3650 14,400 +0.03(+7.51%)
Nov 05, 2009 0.3390 0.3395 0.3390 0.3395 12,500 +0.00(+0.00%)
Nov 04, 2009 0.3390 0.3600 0.3252 0.3395 58,000 +0.01(+3.92%)
Nov 03, 2009 0.3220 0.3267 0.3220 0.3267 4,000 +0.01(+2.80%)
Nov 02, 2009 0.3155 0.3500 0.3155 0.3178 26,700 +0.02(+7.00%)
Oct 30, 2009 0.3099 0.3100 0.2970 0.2970 23,000 +0.01(+4.98%)
Oct 28, 2009 0.2829 0.2829 0.2829 0.2829 0 -0.06(-18.66%)
Oct 27, 2009 0.3477 0.3478 0.3475 0.3478 2,000 +0.00(+0.40%)
Oct 26, 2009 0.3397 0.3478 0.3397 0.3464 24,000 -0.02(-4.31%)
Oct 23, 2009 0.3620 0.3620 0.3620 0.3620 72,850 +0.02(+5.26%)
Oct 22, 2009 0.3439 0.3439 0.3439 0.3439 4,000 -0.01(-1.94%)
Oct 21, 2009 0.3511 0.3518 0.3507 0.3507 30,000 -0.00(-0.45%)
Oct 19, 2009 0.3523 0.3523 0.3523 0.3523 0 +0.01(+2.95%)
Oct 16, 2009 0.3422 0.3422 0.3422 0.3422 10,000 +0.00(+0.68%)
Oct 15, 2009 0.3644 0.3644 0.3399 0.3399 5,900 -0.01(-2.89%)
Oct 14, 2009 0.3479 0.3545 0.3402 0.3500 424,000 +0.00(+1.10%)
Oct 13, 2009 0.3195 0.3530 0.3100 0.3462 942,000 +0.04(+12.77%)
Oct 09, 2009 0.3070 0.3070 0.3070 0.3070 0 -0.02(-5.19%)
Oct 08, 2009 0.3164 0.3304 0.3120 0.3238 54,200 +0.01(+4.08%)
Oct 07, 2009 0.2923 0.3111 0.2918 0.3111 25,000 +0.02(+6.00%)
Oct 06, 2009 0.2970 0.2970 0.2934 0.2935 18,480 +0.02(+5.58%)
Oct 02, 2009 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.54%)
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.