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, 2012 0.3199 0.3300 0.3050 0.3300 26,400 +0.01(+3.13%)
Dec 28, 2012 0.3100 0.3200 0.3060 0.3200 59,888 +0.01(+2.89%)
Dec 27, 2012 0.3230 0.3230 0.3100 0.3110 24,250 -0.01(-4.31%)
Dec 26, 2012 0.3140 0.3250 0.3140 0.3250 11,032 +0.02(+4.84%)
Dec 24, 2012 0.3249 0.3280 0.3090 0.3100 48,500 -0.01(-2.52%)
Dec 21, 2012 0.3200 0.3230 0.3179 0.3180 44,871 -0.01(-2.15%)
Dec 20, 2012 0.3230 0.3250 0.3120 0.3250 88,206 +0.01(+1.88%)
Dec 19, 2012 0.3154 0.3190 0.3154 0.3190 15,200 -0.01(-3.33%)
Dec 18, 2012 0.3223 0.3300 0.3161 0.3300 40,800 +0.01(+2.48%)
Dec 17, 2012 0.3110 0.3220 0.3110 0.3220 42,000 +0.01(+3.87%)
Dec 14, 2012 0.3108 0.3108 0.3100 0.3100 45,500 -0.00(-0.64%)
Dec 13, 2012 0.3100 0.3120 0.3100 0.3120 2,800 +0.00(+0.00%)
Dec 12, 2012 0.3120 0.3120 0.3120 0.3120 15,000 -0.00(-0.32%)
Dec 11, 2012 0.3000 0.3130 0.3000 0.3130 8,300 +0.00(+0.13%)
Dec 10, 2012 0.3000 0.3126 0.2980 0.3126 63,700 +0.01(+4.20%)
Dec 07, 2012 0.3000 0.3000 0.3000 0.3000 880 +0.01(+2.04%)
Dec 06, 2012 0.3050 0.3050 0.2920 0.2940 34,000 -0.01(-1.67%)
Dec 05, 2012 0.3148 0.3180 0.2990 0.2990 4,687 -0.00(-0.33%)
Dec 04, 2012 0.3159 0.3159 0.3000 0.3000 15,200 -0.01(-3.23%)
Nov 30, 2012 0.3130 0.3130 0.2970 0.3100 19,788 +0.01(+3.33%)
Nov 29, 2012 0.3100 0.3100 0.3000 0.3000 23,800 -0.01(-3.07%)
Nov 28, 2012 0.3170 0.3170 0.2990 0.3095 20,067 -0.01(-1.68%)
Nov 27, 2012 0.3150 0.3280 0.3033 0.3148 72,445 -0.00(-0.06%)
Nov 26, 2012 0.3150 0.3150 0.3150 0.3150 20,000 +0.00(+0.64%)
Nov 23, 2012 0.2960 0.3130 0.2960 0.3130 2,160 -0.01(-1.57%)
Nov 21, 2012 0.3200 0.3200 0.3180 0.3180 33,200 +0.00(+1.27%)
Nov 20, 2012 0.3140 0.3140 0.3140 0.3140 5,500 +0.01(+4.67%)
Nov 19, 2012 0.3000 0.3095 0.2930 0.3000 58,000 +0.01(+3.09%)
Nov 16, 2012 0.2910 0.2910 0.2910 0.2910 15,000 +0.01(+1.82%)
Nov 15, 2012 0.3000 0.3000 0.2858 0.2858 37,000 -0.04(-11.08%)
Nov 14, 2012 0.3120 0.3214 0.3090 0.3214 41,624 +0.00(+0.44%)
Nov 13, 2012 0.3058 0.3200 0.3058 0.3200 2,000 +0.01(+3.23%)
Nov 09, 2012 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 08, 2012 0.3270 0.3270 0.3175 0.3200 13,600 -0.01(-2.91%)
Nov 07, 2012 0.3300 0.3300 0.3296 0.3296 42,699 -0.00(-0.12%)
Nov 06, 2012 0.3262 0.3320 0.3262 0.3300 26,000 -0.01(-2.94%)
Nov 04, 2012 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Nov 02, 2012 0.3546 0.3630 0.3270 0.3400 197,300 +0.00(+1.19%)
Nov 01, 2012 0.3547 0.3560 0.3360 0.3360 14,000 -0.02(-5.62%)
Oct 31, 2012 0.3290 0.3560 0.3290 0.3560 60,933 +0.00(+0.51%)
Oct 26, 2012 0.3542 0.3542 0.3542 0 +0.02(+5.10%)
Oct 25, 2012 0.3370 0.3370 0.3370 0.3370 300 -0.01(-2.32%)
Oct 24, 2012 0.3500 0.3500 0.3450 0.3450 14,468 -0.01(-1.43%)
Oct 23, 2012 0.3500 0.3500 0.3500 0.3500 3,200 -0.02(-5.23%)
Oct 18, 2012 0.3693 0.3693 0.3693 0.3693 15,100 -0.00(-0.19%)
Oct 17, 2012 0.3645 0.3700 0.3645 0.3700 2,100 +0.01(+2.64%)
Oct 15, 2012 0.3605 0.3605 0.3605 0 -0.01(-2.57%)
Oct 11, 2012 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 10, 2012 0.3850 0.3850 0.3824 0.3850 10,000 +0.00(+1.05%)
Oct 09, 2012 0.3820 0.3820 0.3810 0.3810 2,500 +0.02(+5.25%)
Oct 08, 2012 0.3660 0.3660 0.3620 0.3620 2,000 -0.01(-2.95%)
Oct 06, 2012 0.3822 0.3877 0.3700 0.3730 166,958 +0.00(+0.00%)
Oct 05, 2012 0.3822 0.3877 0.3700 0.3730 166,958 -0.00(-0.80%)
Oct 04, 2012 0.3900 0.3900 0.3610 0.3760 187,045 -0.01(-3.59%)
Oct 03, 2012 0.4100 0.4100 0.3873 0.3900 152,253 -0.02(-4.88%)
Oct 02, 2012 0.4100 0.4170 0.4030 0.4100 35,514 -0.00(-0.73%)
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.