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 29, 2016 0.1156 0.1156 0.1156 0 +0.01(+8.95%)
Dec 23, 2016 0.1061 0.1061 0.1061 0 -0.01(-11.58%)
Dec 22, 2016 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Dec 21, 2016 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Dec 20, 2016 0.1100 0.1100 0.1100 0.1100 75,000 +0.01(+4.76%)
Dec 19, 2016 0.1104 0.1104 0.1050 0.1050 91,500 -0.01(-4.55%)
Dec 16, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.27%)
Dec 15, 2016 0.1103 0.1103 0.1103 0.1103 1,000 -0.01(-8.08%)
Dec 14, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 33,552 +0.00(+0.00%)
Dec 07, 2016 0.1200 0.1202 0.1200 0.1200 67,035 +0.01(+8.11%)
Dec 01, 2016 0.1110 0.1110 0.1110 0 -0.01(-7.50%)
Nov 29, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 28, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+10.09%)
Nov 25, 2016 0.1090 0.1090 0.1090 0.1090 3,000 -0.01(-9.17%)
Nov 22, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2016 0.1179 0.1200 0.1179 0.1200 69,000 +0.00(+0.00%)
Nov 18, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Nov 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+1.84%)
Nov 11, 2016 0.1089 0.1089 0.1080 0.1080 16,200 -0.00(-1.81%)
Nov 10, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.09%)
Nov 09, 2016 0.1101 0.1101 0.1101 0.1101 10,000 +0.00(+0.09%)
Nov 07, 2016 0.1100 0.1100 0.1100 17 +0.00(+0.00%)
Nov 03, 2016 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Nov 01, 2016 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1070 0.1100 25,000 -0.01(-4.35%)
Oct 25, 2016 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Oct 24, 2016 0.1101 0.1101 0.1101 0.1101 1,000 -0.00(-0.72%)
Oct 21, 2016 0.1100 0.1109 0.1100 0.1109 8,018 -0.00(-3.82%)
Oct 19, 2016 0.1153 0.1153 0.1153 0 +0.00(+0.26%)
Oct 18, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-2.13%)
Oct 12, 2016 0.1175 0.1175 0.1175 17 +0.00(+1.73%)
Oct 11, 2016 0.1159 0.1159 0.1155 0.1155 17,500 -0.00(-0.43%)
Oct 10, 2016 0.1250 0.1250 0.1160 0.1160 11,000 +0.00(+0.74%)
Oct 06, 2016 0.1152 0.1152 0.1152 0 -0.00(-2.58%)
Oct 05, 2016 0.1182 0.1182 0.1182 0.1182 5,000 -0.00(-0.56%)
Oct 04, 2016 0.1195 0.1230 0.1189 0.1189 10,150 -0.01(-9.67%)
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.