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 (%)
Mar 31, 2010 0.4092 0.4187 0.3990 0.4187 51,684 +0.02(+4.15%)
Mar 30, 2010 0.4150 0.4150 0.4020 0.4020 5,500 -0.02(-3.83%)
Mar 29, 2010 0.4150 0.4180 0.3970 0.4180 18,400 +0.03(+7.18%)
Mar 26, 2010 0.3900 0.3900 0.3830 0.3900 210,250 -0.01(-2.50%)
Mar 25, 2010 0.4100 0.4100 0.4000 0.4000 351,800 -0.01(-2.70%)
Mar 24, 2010 0.4410 0.4410 0.4040 0.4111 173,200 -0.03(-7.20%)
Mar 23, 2010 0.4430 0.4430 0.4430 0.4430 11,110 -0.01(-1.56%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 18, 2010 0.4500 0.4500 0.4290 0.4500 26,000 +0.01(+3.21%)
Mar 17, 2010 0.4400 0.4400 0.4360 0.4360 17,000 +0.01(+1.73%)
Mar 16, 2010 0.4350 0.4350 0.4286 0.4286 32,000 -0.01(-2.77%)
Mar 15, 2010 0.4460 0.4460 0.4250 0.4408 18,100 +0.00(+0.18%)
Mar 12, 2010 0.4400 0.4400 0.4400 0.4400 5,000 +0.02(+4.27%)
Mar 10, 2010 0.4220 0.4220 0.4220 0.4220 0 -0.01(-2.31%)
Mar 09, 2010 0.4230 0.4320 0.4230 0.4320 5,900 -0.00(-0.25%)
Mar 08, 2010 0.4310 0.4478 0.4310 0.4331 30,500 +0.00(+0.49%)
Mar 05, 2010 0.4425 0.4425 0.4310 0.4310 4,500 -0.01(-1.37%)
Mar 04, 2010 0.4420 0.4420 0.4370 0.4370 3,050 -0.01(-2.89%)
Mar 03, 2010 0.4365 0.4500 0.4270 0.4500 27,180 +0.02(+4.65%)
Mar 02, 2010 0.4200 0.4300 0.4200 0.4300 11,000 +0.02(+4.29%)
Mar 01, 2010 0.4123 0.4123 0.4123 0.4123 4,000 -0.00(-0.53%)
Feb 26, 2010 0.4150 0.4150 0.4145 0.4145 5,680 +0.00(+0.73%)
Feb 25, 2010 0.4124 0.4167 0.4115 0.4115 24,000 -0.01(-1.56%)
Feb 24, 2010 0.4201 0.4201 0.4119 0.4180 16,000 -0.00(-0.95%)
Feb 23, 2010 0.4410 0.4410 0.4220 0.4220 15,460 -0.01(-3.32%)
Feb 22, 2010 0.4547 0.4547 0.4310 0.4365 35,500 -0.02(-3.88%)
Feb 19, 2010 0.4542 0.4542 0.4541 0.4541 6,000 +0.01(+3.20%)
Feb 17, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 16, 2010 0.4500 0.4565 0.4400 0.4400 33,300 -0.01(-1.63%)
Feb 12, 2010 0.4473 0.4473 0.4473 0 +0.01(+2.05%)
Feb 11, 2010 0.4490 0.4490 0.4335 0.4383 40,000 +0.02(+5.11%)
Feb 10, 2010 0.4170 0.4170 0.4170 0.4170 500 -0.00(-0.07%)
Feb 09, 2010 0.4026 0.4214 0.4026 0.4173 69,500 +0.01(+2.86%)
Feb 08, 2010 0.4390 0.4494 0.4057 0.4057 37,500 -0.02(-4.77%)
Feb 05, 2010 0.4000 0.4260 0.4000 0.4260 14,998 +0.01(+1.67%)
Feb 04, 2010 0.4450 0.4450 0.4100 0.4190 27,025 -0.01(-2.33%)
Feb 03, 2010 0.4540 0.4540 0.4189 0.4290 21,000 -0.02(-5.38%)
Feb 02, 2010 0.4500 0.4540 0.4386 0.4534 22,500 +0.01(+1.43%)
Feb 01, 2010 0.4271 0.4470 0.4221 0.4470 29,000 +0.02(+4.93%)
Jan 29, 2010 0.4212 0.4260 0.4200 0.4260 4,700 -0.01(-1.62%)
Jan 28, 2010 0.4170 0.4330 0.4170 0.4330 13,500 +0.02(+4.84%)
Jan 27, 2010 0.4130 0.4130 0.4130 0.4130 5,000 -0.02(-4.71%)
Jan 26, 2010 0.4073 0.4480 0.4073 0.4334 35,103 +0.00(+0.79%)
Jan 25, 2010 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.33%)
Jan 22, 2010 0.4300 0.4361 0.4110 0.4358 52,400 +0.00(+0.41%)
Jan 21, 2010 0.4534 0.4534 0.4136 0.4340 79,399 -0.03(-7.26%)
Jan 20, 2010 0.4800 0.4916 0.4680 0.4680 134,300 -0.02(-4.29%)
Jan 19, 2010 0.4700 0.4890 0.4700 0.4890 31,300 +0.03(+6.07%)
Jan 15, 2010 0.4610 0.4610 0.4610 0 -0.00(-0.11%)
Jan 14, 2010 0.4615 0.4615 0.4615 0.4615 3,000 +0.01(+3.01%)
Jan 13, 2010 0.4586 0.4586 0.4480 0.4480 9,750 +0.01(+2.35%)
Jan 12, 2010 0.4470 0.4580 0.4377 0.4377 77,600 -0.03(-6.87%)
Jan 11, 2010 0.4770 0.4855 0.4640 0.4700 42,100 +0.02(+4.12%)
Jan 08, 2010 0.4520 0.4520 0.4514 0.4514 10,000 +0.01(+2.57%)
Jan 07, 2010 0.4400 0.4401 0.4400 0.4401 9,999 -0.00(-1.01%)
Jan 06, 2010 0.4065 0.4446 0.4060 0.4446 61,100 +0.03(+6.01%)
Jan 05, 2010 0.4290 0.4550 0.4089 0.4194 101,500 +0.01(+1.55%)
Jan 04, 2010 0.4600 0.4700 0.4130 0.4130 110,922 -0.03(-5.77%)
Dec 31, 2009 0.4383 0.4383 0.4383 0 +0.04(+11.24%)
Dec 30, 2009 0.3550 0.3940 0.3550 0.3940 50,250 +0.05(+14.17%)
Dec 29, 2009 0.3514 0.3514 0.3451 0.3451 29,000 +0.00(+0.61%)
Dec 24, 2009 0.3430 0.3430 0.3430 0.3430 0 -0.00(-1.44%)
Dec 23, 2009 0.3400 0.3487 0.3400 0.3480 21,000 +0.02(+5.45%)
Dec 22, 2009 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-4.04%)
Dec 21, 2009 0.3470 0.3470 0.3314 0.3439 40,100 +0.01(+3.30%)
Dec 18, 2009 0.3180 0.3329 0.3180 0.3329 41,200 +0.00(+0.27%)
Dec 17, 2009 0.3470 0.3470 0.3123 0.3320 48,400 -0.02(-6.16%)
Dec 16, 2009 0.3690 0.3690 0.3430 0.3538 276,900 -0.02(-4.99%)
Dec 15, 2009 0.3344 0.3724 0.3344 0.3724 120,000 +0.04(+12.75%)
Dec 14, 2009 0.3570 0.3672 0.3303 0.3303 15,800 -0.02(-6.91%)
Dec 11, 2009 0.3540 0.3660 0.3540 0.3548 9,200 +0.02(+6.23%)
Dec 10, 2009 0.3330 0.3340 0.3330 0.3340 5,000 +0.00(+0.60%)
Dec 09, 2009 0.3509 0.3510 0.3320 0.3320 16,000 -0.02(-4.87%)
Dec 08, 2009 0.3500 0.3500 0.3490 0.3490 15,000 +0.02(+5.12%)
Dec 07, 2009 0.3280 0.3400 0.3100 0.3320 27,000 -0.03(-8.79%)
Dec 04, 2009 0.3560 0.3640 0.3468 0.3640 16,800 -0.01(-3.19%)
Dec 03, 2009 0.3650 0.3810 0.3650 0.3760 34,000 -0.00(-0.27%)
Dec 02, 2009 0.3770 0.3862 0.3763 0.3770 79,500 +0.01(+2.17%)
Dec 01, 2009 0.3600 0.3790 0.3540 0.3690 118,800 +0.01(+3.94%)
Nov 30, 2009 0.3400 0.3550 0.3261 0.3550 58,176 +0.02(+7.58%)
Nov 27, 2009 0.3560 0.3560 0.3300 0.3300 43,474 -0.02(-5.17%)
Nov 25, 2009 0.3533 0.3580 0.3400 0.3480 485,750 -0.01(-1.81%)
Nov 24, 2009 0.3635 0.3635 0.3499 0.3544 80,200 +0.00(+1.26%)
Nov 23, 2009 0.3552 0.3605 0.3500 0.3500 44,300 -0.00(-0.17%)
Nov 20, 2009 0.3552 0.3650 0.3265 0.3506 81,000 +0.00(+0.60%)
Nov 19, 2009 0.3517 0.3700 0.3380 0.3485 73,000 -0.03(-8.29%)
Nov 18, 2009 0.3800 0.3800 0.3480 0.3800 91,500 +0.01(+3.83%)
Nov 17, 2009 0.3545 0.3660 0.3357 0.3660 45,990 -0.00(-0.46%)
Nov 16, 2009 0.3588 0.3688 0.3587 0.3677 53,100 +0.02(+5.78%)
Nov 13, 2009 0.3350 0.3490 0.3350 0.3476 27,900 +0.01(+1.76%)
Nov 12, 2009 0.3416 0.3416 0.3416 0.3416 16,000 -0.03(-7.22%)
Nov 11, 2009 0.3390 0.4100 0.3300 0.3682 67,000 -0.00(-0.97%)
Nov 10, 2009 0.3000 0.3718 0.3000 0.3718 41,400 -0.00(-0.72%)
Nov 09, 2009 0.3635 0.3800 0.3635 0.3745 39,000 +0.01(+2.60%)
Nov 06, 2009 0.3415 0.3650 0.3415 0.3650 14,400 +0.03(+7.51%)
Nov 05, 2009 0.3390 0.3395 0.3390 0.3395 12,500 +0.00(+0.00%)
Nov 04, 2009 0.3390 0.3600 0.3252 0.3395 58,000 +0.01(+3.92%)
Nov 03, 2009 0.3220 0.3267 0.3220 0.3267 4,000 +0.01(+2.80%)
Nov 02, 2009 0.3155 0.3500 0.3155 0.3178 26,700 +0.02(+7.00%)
Oct 30, 2009 0.3099 0.3100 0.2970 0.2970 23,000 +0.01(+4.98%)
Oct 28, 2009 0.2829 0.2829 0.2829 0.2829 0 -0.06(-18.66%)
Oct 27, 2009 0.3477 0.3478 0.3475 0.3478 2,000 +0.00(+0.40%)
Oct 26, 2009 0.3397 0.3478 0.3397 0.3464 24,000 -0.02(-4.31%)
Oct 23, 2009 0.3620 0.3620 0.3620 0.3620 72,850 +0.02(+5.26%)
Oct 22, 2009 0.3439 0.3439 0.3439 0.3439 4,000 -0.01(-1.94%)
Oct 21, 2009 0.3511 0.3518 0.3507 0.3507 30,000 -0.00(-0.45%)
Oct 19, 2009 0.3523 0.3523 0.3523 0.3523 0 +0.01(+2.95%)
Oct 16, 2009 0.3422 0.3422 0.3422 0.3422 10,000 +0.00(+0.68%)
Oct 15, 2009 0.3644 0.3644 0.3399 0.3399 5,900 -0.01(-2.89%)
Oct 14, 2009 0.3479 0.3545 0.3402 0.3500 424,000 +0.00(+1.10%)
Oct 13, 2009 0.3195 0.3530 0.3100 0.3462 942,000 +0.04(+12.77%)
Oct 09, 2009 0.3070 0.3070 0.3070 0.3070 0 -0.02(-5.19%)
Oct 08, 2009 0.3164 0.3304 0.3120 0.3238 54,200 +0.01(+4.08%)
Oct 07, 2009 0.2923 0.3111 0.2918 0.3111 25,000 +0.02(+6.00%)
Oct 06, 2009 0.2970 0.2970 0.2934 0.2935 18,480 +0.02(+5.58%)
Oct 02, 2009 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.54%)
Oct 01, 2009 0.2875 0.2875 0.2765 0.2765 27,000 -0.02(-7.68%)
Sep 30, 2009 0.2995 0.2995 0.2995 0.2995 4,000 +0.04(+13.96%)
Sep 29, 2009 0.2865 0.2865 0.2628 0.2628 15,600 -0.03(-9.38%)
Sep 24, 2009 0.2900 0.2900 0.2900 0 -0.02(-7.20%)
Sep 23, 2009 0.2842 0.3125 0.2842 0.3125 65,100 +0.01(+2.69%)
Sep 22, 2009 0.3043 0.3043 0.3043 0.3043 500 +0.02(+5.77%)
Sep 21, 2009 0.2877 0.2877 0.2877 0.2877 1,000 +0.02(+7.75%)
Sep 18, 2009 0.2658 0.2670 0.2471 0.2670 35,500 -0.04(-12.46%)
Sep 17, 2009 0.3157 0.3161 0.3001 0.3050 45,000 -0.02(-6.87%)
Sep 16, 2009 0.3414 0.3414 0.3275 0.3275 20,000 +0.01(+1.80%)
Sep 15, 2009 0.3009 0.3217 0.3005 0.3217 118,000 +0.04(+14.52%)
Sep 14, 2009 0.3091 0.3091 0.2809 0.2809 10,780 +0.01(+4.35%)
Sep 11, 2009 0.2932 0.2932 0.2692 0.2692 18,000 -0.01(-2.99%)
Sep 10, 2009 0.2920 0.2925 0.2775 0.2775 4,980 -0.01(-1.80%)
Sep 09, 2009 0.2876 0.2876 0.2790 0.2826 31,000 -0.00(-0.49%)
Sep 08, 2009 0.2852 0.3035 0.2784 0.2840 179,600 +0.00(+0.96%)
Sep 04, 2009 0.2795 0.2817 0.2627 0.2813 92,600 +0.02(+9.46%)
Sep 03, 2009 0.2620 0.2620 0.2570 0.2570 6,456 -0.00(-0.58%)
Sep 02, 2009 0.2440 0.2585 0.2440 0.2585 14,000 +0.01(+3.73%)
Sep 01, 2009 0.2492 0.2492 0.2492 0.2492 2,000 +0.00(+0.28%)
Aug 28, 2009 0.2485 0.2485 0.2485 0 -0.00(-0.40%)
Aug 27, 2009 0.2495 0.2495 0.2495 0.2495 5,000 -0.00(-0.68%)
Aug 24, 2009 0.2512 0.2512 0.2512 0 +0.01(+2.61%)
Aug 21, 2009 0.2405 0.2550 0.2405 0.2448 22,998 +0.00(+0.08%)
Aug 14, 2009 0.2595 0.2595 0.2446 0.2446 6,100 -0.02(-8.22%)
Aug 13, 2009 0.2665 0.2673 0.2665 0.2665 5,000 +0.02(+8.16%)
Aug 04, 2009 0.2464 0.2464 0.2464 0 +0.00(+0.98%)
Jul 30, 2009 0.2440 0.2440 0.2440 0 -0.01(-3.90%)
Jul 27, 2009 0.2539 0.2539 0.2539 0.2539 0 -0.00(-0.43%)
Jul 23, 2009 0.2550 0.2550 0.2550 0.2550 0 -0.00(-1.89%)
Jul 22, 2009 0.2599 0.2599 0.2599 0.2599 2,000 +0.00(+1.13%)
Jul 21, 2009 0.2645 0.2645 0.2570 0.2570 13,000 -0.00(-0.43%)
Jul 20, 2009 0.2850 0.2850 0.2581 0.2581 6,000 +0.04(+19.99%)
Jul 14, 2009 0.2151 0.2151 0.2151 0 +0.01(+3.81%)
Jul 13, 2009 0.2202 0.2202 0.2072 0.2072 11,611 -0.01(-4.95%)
Jul 10, 2009 0.2200 0.2280 0.2170 0.2180 47,000 -0.00(-0.46%)
Jul 09, 2009 0.2193 0.2193 0.2190 0.2190 25,000 -0.00(-0.23%)
Jul 08, 2009 0.2148 0.2195 0.2105 0.2195 80,000 +0.00(+0.00%)
Jul 07, 2009 0.2550 0.2590 0.2096 0.2195 45,500 -0.03(-12.20%)
Jul 06, 2009 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.08%)
Jul 02, 2009 0.2598 0.2598 0.2498 0.2498 2,000 -0.01(-5.06%)
Jun 30, 2009 0.2631 0.2631 0.2631 0 +0.02(+6.30%)
Jun 29, 2009 0.2625 0.2625 0.2475 0.2475 17,277 -0.01(-4.66%)
Jun 25, 2009 0.2596 0.2596 0.2596 0.2596 0 +0.00(+1.01%)
Jun 23, 2009 0.2570 0.2570 0.2570 0.2570 0 -0.00(-0.81%)
Jun 22, 2009 0.2835 0.2835 0.2591 0.2591 12,000 -0.03(-9.94%)
Jun 18, 2009 0.2820 0.2877 0.2877 0.2877 10,000 -0.00(-0.17%)
Jun 17, 2009 0.2954 0.2998 0.2882 0.2882 27,500 +0.01(+2.38%)
Jun 16, 2009 0.3046 0.3046 0.2815 0.2815 30,000 -0.00(-1.71%)
Jun 15, 2009 0.3022 0.3025 0.2855 0.2864 68,000 -0.01(-4.57%)
Jun 12, 2009 0.2822 0.3001 0.2725 0.3001 96,000 +0.02(+7.87%)
Jun 11, 2009 0.2600 0.2782 0.2600 0.2782 68,100 -0.01(-2.69%)
Jun 09, 2009 0.2859 0.2859 0.2859 0.2859 0 +0.00(+1.35%)
Jun 08, 2009 0.2900 0.3000 0.2810 0.2821 52,000 -0.01(-4.50%)
Jun 05, 2009 0.2962 0.2962 0.2820 0.2954 102,000 +0.03(+9.98%)
Jun 04, 2009 0.2703 0.2995 0.2686 0.2686 41,000 +0.01(+3.03%)
Jun 03, 2009 0.3160 0.3160 0.2530 0.2607 116,780 -0.05(-17.21%)
Jun 02, 2009 0.3149 0.3149 0.3149 0.3149 10,000 +0.01(+2.24%)
Jun 01, 2009 0.3135 0.3279 0.2899 0.3080 112,000 +0.02(+6.50%)
May 29, 2009 0.2594 0.2892 0.2500 0.2892 85,825 +0.03(+12.84%)
May 28, 2009 0.2605 0.2610 0.2563 0.2563 29,000 +0.02(+7.64%)
May 27, 2009 0.2381 0.2381 0.2381 0.2381 8,000 -0.01(-3.95%)
May 26, 2009 0.2460 0.2479 0.2436 0.2479 32,000 +0.00(+0.57%)
May 20, 2009 0.2465 0.2465 0.2465 0.2465 0 +0.02(+10.54%)
May 19, 2009 0.2230 0.2230 0.2230 0.2230 5,000 -0.02(-8.00%)
May 15, 2009 0.2424 0.2424 0.2424 0 +0.03(+15.54%)
May 14, 2009 0.2098 0.2098 0.2098 0.2098 50,000 -0.01(-4.42%)
May 12, 2009 0.2195 0.2195 0.2195 0.2195 0 +0.00(+0.46%)
May 11, 2009 0.2190 0.2212 0.2185 0.2185 58,000 -0.00(-1.00%)
May 08, 2009 0.2160 0.2207 0.2021 0.2207 24,000 +0.01(+3.13%)
May 07, 2009 0.2140 0.2140 0.2140 0.2140 25,000 -0.01(-4.29%)
May 06, 2009 0.2095 0.2236 0.2084 0.2236 253,500 +0.01(+6.48%)
May 04, 2009 0.2100 0.2100 0.2100 0 -0.00(-2.05%)
May 01, 2009 0.1715 0.2144 0.1715 0.2144 13,000 +0.05(+26.86%)
Apr 28, 2009 0.1690 0.1690 0.1690 0.1690 0 -0.02(-9.38%)
Apr 19, 2009 0.1865 0.1865 0.1865 0.1865 0 +0.00(+0.00%)
Apr 17, 2009 0.1865 0.1865 0.1865 0.1865 10,000 -0.02(-7.90%)
Apr 16, 2009 0.2025 0.2025 0.2025 0.2025 30,000 +0.01(+6.41%)
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.