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 (%)
Aug 30, 2018 0.0660 0.0660 0.0660 0 -0.02(-25.00%)
Aug 29, 2018 0.0880 0.0880 0.0880 0.0880 100 +0.02(+25.36%)
Aug 28, 2018 0.0702 0.0702 0.0702 0.0702 1,310 -0.01(-8.95%)
Aug 27, 2018 0.0771 0.0771 0.0771 39 +0.00(+0.00%)
Aug 23, 2018 0.0771 0.0771 0.0771 0 -0.02(-20.35%)
Aug 21, 2018 0.0968 0.0968 0.0968 0 +0.00(+0.00%)
Aug 20, 2018 0.0968 0.0968 0.0968 3 +0.00(+0.00%)
Aug 17, 2018 0.0968 0.0968 0.0968 0.0968 100 -0.00(-1.73%)
Aug 16, 2018 0.0985 0.0985 0.0985 0.0985 1,004 +0.01(+15.07%)
Aug 15, 2018 0.0856 0.0856 0.0856 1 +0.00(+0.00%)
Aug 10, 2018 0.0856 0.0856 0.0856 0 -0.01(-9.89%)
Aug 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.14%)
Jul 31, 2018 0.0991 0.0991 0.0991 0 +0.01(+6.22%)
Jul 27, 2018 0.0933 0.0933 0.0933 0 +0.00(+0.11%)
Jul 25, 2018 0.0932 0.0932 0.0932 17 -0.01(-10.98%)
Jul 23, 2018 0.1047 0.1047 0.1047 0 +0.01(+12.34%)
Jul 18, 2018 0.0932 0.0932 0.0932 0 -0.01(-13.08%)
Jul 17, 2018 0.1072 0.1072 0.1072 0.1072 1,000 +0.00(+1.15%)
Jul 16, 2018 0.1060 0.1060 0.1060 0.1060 238 -0.00(-0.38%)
Jul 13, 2018 0.1064 0.1064 0.1064 0.1064 100 +0.01(+6.32%)
Jul 11, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.07%)
Jul 10, 2018 0.1070 0.1070 0.1000 0.1000 10,400 +0.00(+0.00%)
Jul 09, 2018 0.1040 0.1057 0.1000 0.1000 9,300 +0.01(+5.26%)
Jul 06, 2018 0.0989 0.0989 0.0950 0.0950 4,400 +0.01(+11.76%)
Jul 02, 2018 0.0850 0.0850 0.0850 0 -0.02(-20.34%)
Jun 29, 2018 0.1063 0.1067 0.1063 0.1067 1,200 +0.01(+6.06%)
Jun 28, 2018 0.0889 0.1006 0.0889 0.1006 1,253 +0.01(+11.78%)
Jun 27, 2018 0.0950 0.0950 0.0900 0.0900 10,000 -0.00(-2.17%)
Jun 25, 2018 0.0920 0.0920 0.0920 0 -0.00(-4.56%)
Jun 21, 2018 0.0964 0.0964 0.0964 0 -0.00(-3.31%)
Jun 14, 2018 0.0997 0.0997 0.0997 0 -0.01(-9.03%)
Jun 13, 2018 0.0959 0.1096 0.0959 0.1096 900 -0.00(-0.27%)
Jun 12, 2018 0.1100 0.1100 0.1099 0.1099 12,500 -0.00(-0.09%)
Jun 11, 2018 0.1169 0.1169 0.1100 0.1100 18,100 +0.01(+9.67%)
Jun 08, 2018 0.1007 0.1007 0.1003 0.1003 20,000 -0.02(-13.46%)
Jun 06, 2018 0.1159 0.1159 0.1159 0 +0.00(+0.09%)
Jun 05, 2018 0.1158 0.1158 0.1158 0.1158 6,100 +0.00(+3.37%)
Jun 04, 2018 0.1120 0.1120 0.1120 0.1120 250 +0.01(+5.58%)
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.