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 (%)
Sep 30, 2014 0.1410 0.1410 0.1410 0.1410 495 +0.01(+8.46%)
Sep 26, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2014 0.1283 0.1300 0.1283 0.1300 19,000 -0.01(-3.70%)
Sep 24, 2014 0.1350 0.1350 0.1350 0.1350 50,000 -0.00(-0.74%)
Sep 23, 2014 0.1350 0.1360 0.1350 0.1360 20,000 -0.00(-2.86%)
Sep 22, 2014 0.1440 0.1500 0.1400 0.1400 105,550 -0.00(-1.75%)
Sep 19, 2014 0.1412 0.1425 0.1412 0.1425 24,400 -0.02(-9.52%)
Sep 18, 2014 0.1510 0.1575 0.1428 0.1575 1,001,300 -0.00(-0.32%)
Sep 16, 2014 0.1580 0.1580 0.1580 0 +0.01(+5.33%)
Sep 15, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.19%)
Sep 12, 2014 0.1450 0.1518 0.1400 0.1518 9,400 +0.00(+0.00%)
Sep 11, 2014 0.1416 0.1564 0.1416 0.1518 43,500 -0.00(-2.50%)
Sep 10, 2014 0.1470 0.1557 0.1470 0.1557 24,500 +0.01(+6.79%)
Sep 08, 2014 0.1458 0.1458 0.1458 0 -0.02(-14.24%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-0.41%)
Aug 29, 2014 0.1707 0.1707 0.1707 0 +0.00(+2.34%)
Aug 26, 2014 0.1668 0.1668 0.1668 0 +0.01(+3.09%)
Aug 25, 2014 0.1561 0.1618 0.1561 0.1618 60,500 -0.00(-0.68%)
Aug 22, 2014 0.1521 0.1521 0.1629 200 +0.01(+7.10%)
Aug 21, 2014 0.1506 0.1521 0.1506 0.1521 4,500 -0.01(-6.11%)
Aug 20, 2014 0.1669 0.1620 0.1620 353,501 -0.01(-4.71%)
Aug 19, 2014 0.1618 0.1700 0.1618 0.1700 9,200 +0.01(+6.18%)
Aug 14, 2014 0.1601 0.1601 0.1601 0 +0.01(+4.57%)
Aug 08, 2014 0.1531 0.1531 0.1531 0 -0.00(-0.26%)
Aug 07, 2014 0.1395 0.1581 0.1395 0.1535 80,000 -0.01(-4.06%)
Aug 06, 2014 0.1535 0.1610 0.1535 0.1600 322,430 +0.01(+7.38%)
Aug 01, 2014 0.1490 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jul 31, 2014 0.1539 0.1560 0.1400 0.1400 586,204 -0.01(-6.67%)
Jul 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
Jul 28, 2014 0.1540 0.1540 0.1460 0.1460 54,400 +0.01(+4.29%)
Jul 24, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1570 0.1570 0.1400 0.1400 19,424 -0.00(-0.78%)
Jul 22, 2014 0.1400 0.1411 0.1400 0.1411 7,900 +0.00(+0.79%)
Jul 21, 2014 0.1400 0.1400 0.1400 0.1400 1,250 -0.02(-14.11%)
Jul 18, 2014 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Jul 17, 2014 0.1630 0.1630 0.1630 0.1630 268 +0.01(+8.67%)
Jul 14, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
Jul 11, 2014 0.1500 0.1500 0.1497 0.1497 279,140 -0.00(-0.20%)
Jul 10, 2014 0.1500 0.1523 0.1500 0.1500 32,275 +0.02(+12.36%)
Jul 09, 2014 0.1335 0.1335 0.1335 0.1335 14,997 -0.00(-1.11%)
Jul 08, 2014 0.1510 0.1510 0.1308 0.1350 20,000 +0.00(+3.29%)
Jul 07, 2014 0.1500 0.1500 0.1307 0.1307 56,250 -0.00(-0.53%)
Jul 03, 2014 0.1314 0.1314 0.1314 0 -0.01(-6.61%)
Jul 02, 2014 0.1420 0.1420 0.1407 0.1407 7,500 +0.01(+5.79%)
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.