Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0199 UNCHANGED
Last Price Updated: 2:54 PM EDT, May 13, 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 (%)
Nov 28, 2014 0.1320 0.1373 0.1320 0.1350 100,100 -0.00(-3.02%)
Nov 26, 2014 0.1392 0.1392 0.1392 0 -0.00(-1.28%)
Nov 24, 2014 0.1410 0.1410 0.1410 0 -0.00(-1.26%)
Nov 17, 2014 0.1428 0.1428 0.1428 0 -0.03(-18.26%)
Nov 14, 2014 0.1720 0.1748 0.1634 0.1747 1,210,250 +0.00(+2.70%)
Nov 12, 2014 0.1701 0.1701 0.1701 0 +0.01(+6.38%)
Nov 10, 2014 0.1599 0.1599 0.1599 0 -0.01(-3.15%)
Nov 06, 2014 0.1651 0.1651 0.1651 0 +0.00(+0.92%)
Nov 05, 2014 0.1610 0.1636 0.1610 0.1636 52,635 +0.00(+2.89%)
Nov 04, 2014 0.1590 0.1590 0.1590 0.1590 985 -0.00(-2.45%)
Nov 03, 2014 0.1660 0.1660 0.1630 0.1630 22,500 -0.00(-1.81%)
Oct 31, 2014 0.1618 0.1660 0.1600 0.1660 34,500 -0.00(-2.35%)
Oct 30, 2014 0.1604 0.1730 0.1560 0.1700 115,500 +0.01(+5.79%)
Oct 29, 2014 0.1669 0.1669 0.1607 0.1607 16,000 +0.01(+7.13%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.78%)
Oct 24, 2014 0.1559 0.1559 0.1559 0 +0.05(+43.03%)
Oct 23, 2014 0.1090 0.1090 0.1090 0.1090 5,000 +0.01(+5.83%)
Oct 22, 2014 0.1030 0.1030 0.1030 0.1030 3,000 -0.03(-23.70%)
Oct 21, 2014 0.1360 0.1360 0.1300 0.1350 5,500 +0.02(+21.62%)
Oct 20, 2014 0.1110 0.1110 0.1110 0.1110 8,160 +0.00(+0.91%)
Oct 17, 2014 0.1080 0.1122 0.1080 0.1100 88,000 +0.00(+3.77%)
Oct 15, 2014 0.1075 0.1075 0.1060 0.1060 2,200 +0.00(+0.00%)
Oct 09, 2014 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Oct 08, 2014 0.1100 0.1100 0.1080 0.1080 6,000 -0.01(-10.00%)
Oct 07, 2014 0.1200 0.1200 0.1200 0.1200 4,000 -0.00(-3.46%)
Oct 03, 2014 0.1243 0.1243 0.1243 0 -0.00(-2.13%)
Oct 02, 2014 0.1270 0.1270 0.1270 0.1270 14,500 -0.00(-2.31%)
Oct 01, 2014 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.80%)
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%)
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.