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 28, 2018 0.1450 0.1450 0.1450 0 -0.01(-4.04%)
Mar 19, 2018 0.1511 0.1511 0.1511 0 +0.01(+4.21%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 1,250 -0.00(-1.36%)
Mar 15, 2018 0.1470 0.1470 0.1470 0.1470 4,000 -0.01(-3.48%)
Mar 13, 2018 0.1523 0.1523 0.1523 0 +0.01(+3.61%)
Mar 12, 2018 0.1470 0.1470 0.1470 0.1470 11,000 -0.00(-1.61%)
Mar 08, 2018 0.1494 0.1494 0.1494 0 +0.02(+17.18%)
Mar 07, 2018 0.1275 0.1275 0.1275 0.1275 1,100 -0.00(-1.16%)
Mar 05, 2018 0.1290 0.1290 0.1290 0 +0.00(+1.49%)
Mar 02, 2018 0.1271 0.1271 0.1271 0.1271 1,000 -0.00(-0.24%)
Feb 28, 2018 0.1274 0.1274 0.1274 0 -0.02(-11.47%)
Feb 26, 2018 0.1439 0.1439 0.1439 0 +0.01(+8.28%)
Feb 21, 2018 0.1329 0.1329 0.1329 0 -0.00(-0.23%)
Feb 16, 2018 0.1332 0.1332 0.1332 0 -0.00(-1.91%)
Feb 13, 2018 0.1358 0.1358 0.1358 0 +0.00(+0.59%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-5.00%)
Feb 07, 2018 0.1421 0.1421 0.1421 0 +0.00(+1.50%)
Feb 06, 2018 0.1454 0.1454 0.1366 0.1400 21,190 +0.00(+3.40%)
Feb 05, 2018 0.1363 0.1363 0.1354 0.1354 1,215 -0.01(-9.13%)
Jan 29, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jan 26, 2018 0.1400 0.1500 0.1400 0.1500 20,010 +0.01(+6.38%)
Jan 25, 2018 0.1410 0.1410 0.1410 0.1410 250 -0.01(-8.26%)
Jan 24, 2018 0.1537 0.1537 0.1537 0.1537 1,000 +0.00(+0.00%)
Jan 23, 2018 0.1537 0.1537 0.1537 0.1537 63,000 +0.00(+0.13%)
Jan 22, 2018 0.1535 0.1535 0.1535 0.1535 124,000 +0.01(+5.14%)
Jan 19, 2018 0.1480 0.1514 0.1430 0.1460 70,585 -0.00(-2.67%)
Jan 18, 2018 0.1433 0.1500 0.1433 0.1500 5,660 +0.01(+8.07%)
Jan 17, 2018 0.1460 0.1549 0.1388 0.1388 8,456 -0.01(-5.13%)
Jan 16, 2018 0.1571 0.1571 0.1441 0.1463 14,050 +0.00(+2.31%)
Jan 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+0.43%)
Jan 11, 2018 0.1394 0.1424 0.1394 0.1424 920 -0.00(-2.20%)
Jan 10, 2018 0.1470 0.1470 0.1456 0.1456 5,300 -0.00(-0.27%)
Jan 08, 2018 0.1460 0.1460 0.1460 0 -0.01(-5.81%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+4.73%)
Jan 04, 2018 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+8.19%)
Dec 29, 2017 0.1368 0.1368 0.1368 0 -0.02(-10.88%)
Dec 28, 2017 0.1535 0.1535 0.1535 0.1535 15,000 +0.01(+9.33%)
Dec 27, 2017 0.1400 0.1404 0.1400 0.1404 13,500 +0.02(+21.03%)
Dec 26, 2017 0.1160 0.1160 0.1160 0.1160 3,000 -0.03(-18.42%)
Dec 22, 2017 0.1497 0.1497 0.1422 0.1422 9,800 -0.01(-5.46%)
Dec 21, 2017 0.1504 0.1504 0.1504 0.1504 14,400 +0.02(+11.90%)
Dec 20, 2017 0.1462 0.1492 0.1344 0.1344 23,500 -0.01(-9.68%)
Dec 19, 2017 0.1576 0.1576 0.1488 0.1488 15,670 +0.00(+2.74%)
Dec 18, 2017 0.1263 0.1448 0.1263 0.1448 32,200 +0.02(+14.67%)
Dec 15, 2017 0.1282 0.1282 0.1263 0.1263 1,600 +0.01(+5.60%)
Dec 14, 2017 0.1143 0.1196 0.1141 0.1196 31,999 +0.00(+0.34%)
Dec 11, 2017 0.1192 0.1192 0.1192 6 +0.00(+0.00%)
Dec 07, 2017 0.1192 0.1192 0.1192 0 -0.01(-10.38%)
Dec 06, 2017 0.1330 0.1330 0.1330 0.1330 350 +0.01(+4.64%)
Dec 05, 2017 0.1271 0.1271 0.1271 0.1271 350 -0.00(-2.59%)
Dec 04, 2017 0.1308 0.1308 0.1305 0 -0.00(-0.24%)
Dec 01, 2017 0.1308 0.1308 0.1308 0 +0.01(+6.00%)
Nov 29, 2017 0.1234 0.1234 0.1234 0 -0.01(-5.08%)
Nov 28, 2017 0.1270 0.1300 0.1270 0.1300 3,600 +0.00(+3.01%)
Nov 27, 2017 0.1262 0.1262 0.1262 0.1262 161 +0.00(+1.28%)
Nov 24, 2017 0.1246 0.1246 0.1246 0.1246 200 +0.01(+4.62%)
Nov 20, 2017 0.1191 0.1191 0.1191 0 -0.00(-1.08%)
Nov 17, 2017 0.1182 0.1204 0.1180 0.1204 4,000 +0.00(+3.53%)
Nov 15, 2017 0.1163 0.1163 0.1163 0 -0.02(-13.85%)
Nov 14, 2017 0.1298 0.1300 0.1288 0.1350 1,700 +0.01(+11.03%)
Nov 13, 2017 0.1310 0.1310 0.1216 0.1216 61,000 -0.00(-2.62%)
Nov 09, 2017 0.1249 0.1249 0.1249 0 +0.00(+1.35%)
Nov 07, 2017 0.1232 0.1232 0.1232 0 -0.01(-5.08%)
Nov 03, 2017 0.1298 0.1298 0.1298 0 +0.00(+0.00%)
Nov 01, 2017 0.1298 0.1298 0.1298 0 +0.00(+3.02%)
Oct 31, 2017 0.1260 0.1260 0.1260 0.1260 3,750 +0.00(+3.28%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 42,494 +0.00(+1.92%)
Oct 26, 2017 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Oct 25, 2017 0.1260 0.1260 0.1221 0.1221 15,000 -0.01(-9.56%)
Oct 23, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Oct 20, 2017 0.1300 0.1399 0.1300 0.1399 16,865 +0.01(+7.62%)
Oct 19, 2017 0.1412 0.1412 0.1300 0.1300 4,178 -0.00(-2.26%)
Oct 18, 2017 0.1310 0.1532 0.1310 0.1330 154,618 +0.02(+20.91%)
Oct 17, 2017 0.1120 0.1120 0.1100 0.1100 12,000 -0.00(-1.52%)
Oct 16, 2017 0.1117 0.1117 0.1117 0.1117 2,000 +0.01(+6.38%)
Oct 13, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.00(-3.58%)
Oct 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.30%)
Oct 10, 2017 0.1175 0.1175 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 09, 2017 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-3.77%)
Oct 06, 2017 0.1195 0.1195 0.1195 0.1195 10,000 -0.00(-1.32%)
Oct 02, 2017 0.1211 0.1211 0.1211 10 +0.01(+10.09%)
Sep 25, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.03%)
Sep 21, 2017 0.1196 0.1196 0.1196 0 -0.01(-6.85%)
Sep 20, 2017 0.1221 0.1284 0.1221 0.1284 26,500 +0.00(+0.31%)
Sep 19, 2017 0.1343 0.1384 0.1280 0.1280 30,000 -0.00(-1.54%)
Sep 18, 2017 0.1131 0.1300 0.1131 0.1300 28,400 +0.03(+32.11%)
Sep 15, 2017 0.1025 0.1025 0.0984 0.0984 3,000 +0.00(+1.76%)
Sep 14, 2017 0.1004 0.1004 0.0967 0.0967 6,250 -0.01(-9.63%)
Sep 12, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.19%)
Sep 11, 2017 0.0970 0.1094 0.0970 0.1094 17,000 +0.01(+11.29%)
Sep 06, 2017 0.0983 0.0983 0.0983 0 -0.00(-1.70%)
Sep 05, 2017 0.1099 0.1099 0.1000 0.1000 6,635 -0.01(-9.01%)
Sep 01, 2017 0.0970 0.1099 0.0970 0.1099 1,500 +0.02(+19.46%)
Aug 31, 2017 0.0920 0.0920 0.0920 0.0920 145 -0.01(-5.15%)
Aug 28, 2017 0.0970 0.0970 0.0970 0 -0.00(-1.82%)
Aug 25, 2017 0.0988 0.0988 0.0988 0.0988 25,500 +0.01(+6.12%)
Aug 24, 2017 0.0935 0.0935 0.0931 0.0931 2,181 -0.01(-5.48%)
Aug 22, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.86%)
Aug 21, 2017 0.1014 0.1014 0.1014 0.1014 1,000 -0.01(-7.82%)
Aug 18, 2017 0.1100 0.1100 0.1090 0.1100 44,994 +0.00(+0.00%)
Aug 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Aug 04, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.72%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.09%)
Jul 31, 2017 0.1041 0.1099 0.1029 0.1099 201,000 +0.01(+7.22%)
Jul 28, 2017 0.1036 0.1036 0.1025 0.1025 215,000 -0.01(-6.82%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-5.90%)
Jul 25, 2017 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Jul 24, 2017 0.0998 0.1169 0.0998 0.1169 3,500 +0.02(+19.16%)
Jul 20, 2017 0.0981 0.0981 0.0981 0 -0.02(-17.01%)
Jul 19, 2017 0.1182 0.1182 0.1182 0.1182 500 +0.01(+12.57%)
Jul 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 10, 2017 0.1008 0.1008 0.0962 0.1000 50,000 -0.01(-8.17%)
Jul 05, 2017 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.0999 0.1000 0.0999 0.1000 288,500 +0.01(+5.37%)
Jun 27, 2017 0.0949 0.0949 0.0949 0 -0.00(-0.11%)
Jun 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+2.48%)
Jun 21, 2017 0.0929 0.0929 0.0927 0.0927 20,000 +0.01(+7.18%)
Jun 20, 2017 0.0865 0.0865 0.0865 0.0865 2,000 -0.00(-3.90%)
Jun 19, 2017 0.0900 0.0920 0.0900 0.0900 37,335 -0.01(-10.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 33 +0.01(+11.11%)
Jun 12, 2017 0.0927 0.0927 0.0900 0.0900 8,200 +0.00(+0.00%)
Jun 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.35%)
Jun 01, 2017 0.0982 0.0982 0.0982 0.0982 4,999 +0.01(+7.09%)
May 30, 2017 0.0917 0.0917 0.0917 0 -0.01(-8.21%)
May 26, 2017 0.0950 0.1000 0.0950 0.0999 23,000 +0.00(+5.16%)
May 25, 2017 0.0950 0.0950 0.0950 0.0950 1,577 +0.00(+2.93%)
May 23, 2017 0.0923 0.0923 0.0923 0 -0.01(-7.70%)
May 22, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+8.93%)
May 17, 2017 0.0918 0.0918 0.0918 0 -0.00(-4.67%)
May 15, 2017 0.0963 0.0963 0.0963 0 +0.00(+5.48%)
May 10, 2017 0.0913 0.0913 0.0913 0 -0.01(-8.61%)
May 09, 2017 0.0907 0.0999 0.0907 0.0999 22,800 -0.00(-0.50%)
May 08, 2017 0.1004 0.1004 0.1004 0.1004 500 +0.01(+9.37%)
May 05, 2017 0.0918 0.0918 0.0918 0.0918 700 +0.00(+1.32%)
May 02, 2017 0.0906 0.0906 0.0906 20 -0.00(-2.58%)
May 01, 2017 0.0930 0.0930 0.0930 0.0930 21,999 -0.00(-1.46%)
Apr 28, 2017 0.0944 0.0944 0.0944 0.0944 200 -0.00(-1.99%)
Apr 25, 2017 0.0963 0.0963 0.0963 0 +0.00(+4.00%)
Apr 24, 2017 0.0926 0.0926 0.0926 0.0926 1,059 -0.01(-5.22%)
Apr 19, 2017 0.0977 0.0977 0.0977 0 -0.00(-1.31%)
Apr 17, 2017 0.0990 0.0990 0.0990 0 -0.00(-0.60%)
Apr 13, 2017 0.0941 0.0996 0.0941 0.0996 12,200 +0.00(+5.29%)
Apr 12, 2017 0.0958 0.0965 0.0946 0.0946 28,130 -0.00(-2.07%)
Apr 07, 2017 0.0966 0.0966 0.0966 0 -0.01(-5.76%)
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.