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 (%)
Jan 31, 2012 0.6070 0.6070 0.5910 0.5920 26,500 +0.01(+1.32%)
Jan 30, 2012 0.5910 0.6020 0.5843 0.5843 23,300 -0.02(-2.60%)
Jan 27, 2012 0.5830 0.5999 0.5830 0.5999 8,825 +0.01(+1.42%)
Jan 26, 2012 0.6000 0.6000 0.5830 0.5915 35,550 +0.01(+1.81%)
Jan 25, 2012 0.5670 0.5810 0.5670 0.5810 10,500 +0.00(+0.10%)
Jan 24, 2012 0.5787 0.5900 0.5760 0.5804 65,000 +0.00(+0.07%)
Jan 23, 2012 0.5900 0.5900 0.5690 0.5800 35,050 -0.01(-1.23%)
Jan 20, 2012 0.5660 0.5872 0.5660 0.5872 12,097 -0.01(-1.56%)
Jan 19, 2012 0.5811 0.5965 0.5711 0.5965 119,100 -0.00(-0.58%)
Jan 18, 2012 0.5850 0.6000 0.5850 0.6000 6,950 +0.01(+0.84%)
Jan 17, 2012 0.5884 0.5950 0.5860 0.5950 6,120 +0.03(+6.06%)
Jan 13, 2012 0.5718 0.5720 0.5610 0.5610 27,633 -0.02(-3.72%)
Jan 12, 2012 0.5700 0.5827 0.5652 0.5827 54,385 +0.01(+2.23%)
Jan 11, 2012 0.5715 0.5715 0.5600 0.5700 5,034 -0.00(-0.52%)
Jan 10, 2012 0.5760 0.5760 0.5725 0.5730 20,000 +0.01(+1.85%)
Jan 09, 2012 0.5880 0.5880 0.5626 0.5626 6,400 -0.03(-4.32%)
Jan 06, 2012 0.5896 0.5896 0.5880 0.5880 16,900 -0.01(-0.84%)
Jan 05, 2012 0.6100 0.6100 0.5915 0.5930 20,000 -0.02(-2.79%)
Jan 04, 2012 0.6180 0.6180 0.6100 0.6100 2,180 -0.00(-0.49%)
Dec 30, 2011 0.5170 0.6165 0.5140 0.6130 23,720 +0.08(+15.01%)
Dec 29, 2011 0.5520 0.5640 0.5200 0.5330 157,510 -0.03(-4.82%)
Dec 28, 2011 0.5542 0.5700 0.5542 0.5600 14,566 +0.00(+0.00%)
Dec 27, 2011 0.5800 0.5800 0.5600 0.5600 4,820 -0.01(-2.44%)
Dec 23, 2011 0.5751 0.5751 0.5630 0.5740 31,437 +0.00(+0.70%)
Dec 21, 2011 0.5700 0.5700 0.5700 0.5700 14,625 -0.01(-1.72%)
Dec 20, 2011 0.5786 0.5800 0.5700 0.5800 63,100 +0.01(+0.87%)
Dec 19, 2011 0.5700 0.5840 0.5700 0.5750 41,100 -0.03(-4.33%)
Dec 16, 2011 0.6120 0.6140 0.5920 0.6010 16,000 +0.01(+1.86%)
Dec 15, 2011 0.6140 0.6140 0.5900 0.5900 4,800 -0.00(-0.52%)
Dec 14, 2011 0.5900 0.5931 0.5820 0.5931 17,335 -0.02(-2.75%)
Dec 13, 2011 0.6150 0.6150 0.6030 0.6099 43,418 -0.00(-0.02%)
Dec 12, 2011 0.6290 0.6300 0.6061 0.6100 12,900 -0.02(-3.48%)
Dec 09, 2011 0.6320 0.6320 0.6320 0.6320 1,500 +0.01(+0.86%)
Dec 08, 2011 0.6380 0.6476 0.6266 0.6266 11,365 -0.02(-3.60%)
Dec 07, 2011 0.6400 0.6500 0.6400 0.6500 14,500 +0.04(+6.91%)
Dec 06, 2011 0.6080 0.6080 0.6080 0.6080 1,370 -0.01(-0.82%)
Dec 05, 2011 0.6454 0.6454 0.6035 0.6130 38,201 -0.02(-2.70%)
Dec 02, 2011 0.6160 0.6500 0.6160 0.6300 67,609 +0.03(+5.55%)
Dec 01, 2011 0.6125 0.6125 0.5969 0.5969 16,500 -0.02(-2.47%)
Nov 30, 2011 0.6050 0.6170 0.6050 0.6120 7,500 +0.01(+1.49%)
Nov 29, 2011 0.5880 0.6030 0.5880 0.6030 24,500 +0.00(+0.52%)
Nov 28, 2011 0.5800 0.6100 0.5760 0.5999 92,510 +0.00(+0.49%)
Nov 25, 2011 0.6155 0.6155 0.5772 0.5970 6,725 +0.01(+1.79%)
Nov 23, 2011 0.5894 0.5894 0.5800 0.5865 17,800 -0.01(-2.25%)
Nov 22, 2011 0.5820 0.6055 0.5820 0.6000 34,300 -0.02(-2.90%)
Nov 21, 2011 0.6092 0.6179 0.5845 0.6179 20,820 +0.00(+0.23%)
Nov 18, 2011 0.6020 0.6292 0.5920 0.6165 49,019 +0.02(+3.13%)
Nov 17, 2011 0.6285 0.6285 0.5978 0.5978 65,859 -0.05(-7.82%)
Nov 16, 2011 0.6500 0.6567 0.6349 0.6485 34,100 -0.00(-0.25%)
Nov 15, 2011 0.6303 0.6598 0.6303 0.6501 67,512 -0.01(-1.81%)
Nov 14, 2011 0.6617 0.6623 0.6420 0.6621 27,000 -0.00(-0.41%)
Nov 11, 2011 0.6520 0.6656 0.6500 0.6648 28,800 +0.01(+1.99%)
Nov 10, 2011 0.6490 0.6518 0.6400 0.6518 19,794 +0.02(+3.58%)
Nov 09, 2011 0.6427 0.6610 0.5970 0.6293 62,350 -0.04(-5.60%)
Nov 08, 2011 0.6770 0.6934 0.6470 0.6666 45,917 -0.02(-2.56%)
Nov 07, 2011 0.6713 0.6940 0.6420 0.6841 39,138 +0.01(+1.20%)
Nov 04, 2011 0.6720 0.6800 0.6430 0.6760 15,083 -0.02(-3.47%)
Nov 03, 2011 0.6900 0.7003 0.6900 0.7003 33,775 +0.03(+4.52%)
Nov 02, 2011 0.6770 0.6770 0.6700 0.6700 5,300 +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.