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 31, 2021 0.1240 0.1400 0.1240 0.1400 39,500 +0.01(+10.24%)
Aug 30, 2021 0.1270 0.1270 0.1270 0.1270 1,238 -0.00(-3.71%)
Aug 27, 2021 0.1323 0.1323 0.1319 0.1319 750 -0.01(-4.21%)
Aug 26, 2021 0.1407 0.1407 0.1377 0.1377 6,150 -0.01(-5.17%)
Aug 25, 2021 0.1452 0.1452 0.1452 0.1452 5,700 -0.00(-0.89%)
Aug 24, 2021 0.1465 0.1465 0.1435 0.1465 4,850 -0.00(-2.98%)
Aug 20, 2021 0.1510 0.1510 0.1510 36 +0.01(+5.59%)
Aug 19, 2021 0.1441 0.1501 0.1430 0.1430 14,315 -0.02(-10.06%)
Aug 18, 2021 0.1600 0.1600 0.1590 0.1590 1,100 -0.01(-4.62%)
Aug 17, 2021 0.1739 0.1739 0.1610 0.1667 22,073 -0.01(-4.74%)
Aug 13, 2021 0.1750 0.1750 0.1750 0 -0.01(-4.89%)
Aug 12, 2021 0.1672 0.1865 0.1672 0.1840 36,000 +0.02(+8.94%)
Aug 10, 2021 0.1689 0.1689 0.1689 0 -0.00(-0.59%)
Aug 09, 2021 0.1760 0.1760 0.1699 0.1699 2,900 -0.01(-3.25%)
Aug 06, 2021 0.1703 0.1756 0.1703 0.1756 2,900 -0.01(-4.51%)
Aug 05, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.01(-5.30%)
Aug 04, 2021 0.1950 0.1950 0.1942 0.1942 2,800 -0.01(-2.75%)
Aug 03, 2021 0.2023 0.2023 0.1997 0.1997 764 -0.00(-0.15%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.02(-8.00%)
Jul 29, 2021 0.2174 0.2174 0.2129 0.2174 7,000 +0.01(+6.83%)
Jul 27, 2021 0.2035 0.2035 0.2035 0 +0.01(+3.25%)
Jul 26, 2021 0.1971 0.1971 0.1971 0.1971 500 -0.00(-2.04%)
Jul 22, 2021 0.2012 0.2012 0.2012 0 -0.00(-2.14%)
Jul 20, 2021 0.2056 0.2056 0.2056 0 -0.01(-3.47%)
Jul 19, 2021 0.2088 0.2130 0.2088 0.2130 11,200 -0.02(-7.39%)
Jul 15, 2021 0.2300 0.2300 0.2300 0 -0.01(-3.52%)
Jul 14, 2021 0.2324 0.2384 0.2324 0.2384 10,400 +0.01(+3.83%)
Jul 12, 2021 0.2296 0.2296 0.2296 38 -0.01(-2.59%)
Jul 09, 2021 0.2339 0.2357 0.2339 0.2357 12,259 +0.01(+5.41%)
Jul 08, 2021 0.2236 0.2236 0.2236 0.2236 2,000 +0.01(+5.08%)
Jul 07, 2021 0.2098 0.2200 0.2098 0.2128 32,612 -0.01(-5.88%)
Jul 06, 2021 0.2237 0.2261 0.2237 0.2261 12,222 -0.01(-4.88%)
Jul 02, 2021 0.2311 0.2446 0.2311 0.2377 34,200 +0.01(+2.37%)
Jun 29, 2021 0.2322 0.2322 0.2322 0 +0.01(+3.99%)
Jun 25, 2021 0.2233 0.2233 0.2233 0 +0.01(+3.91%)
Jun 24, 2021 0.2149 0.2149 0.2149 0.2149 1,015 -0.01(-3.37%)
Jun 23, 2021 0.2330 0.2330 0.2224 0.2224 22,250 +0.01(+5.05%)
Jun 22, 2021 0.2226 0.2429 0.2059 0.2117 76,566 -0.01(-4.47%)
Jun 21, 2021 0.2216 0.2216 0.2216 0.2216 100 -0.01(-3.69%)
Jun 18, 2021 0.2176 0.2301 0.2176 0.2301 2,500 +0.02(+9.57%)
Jun 17, 2021 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.35%)
Jun 16, 2021 0.2439 0.2439 0.2300 0.2396 21,720 +0.01(+2.92%)
Jun 15, 2021 0.2372 0.2372 0.2264 0.2328 2,662 +0.01(+3.42%)
Jun 14, 2021 0.2333 0.2333 0.2251 0.2251 4,945 +0.01(+3.26%)
Jun 11, 2021 0.2135 0.2190 0.2135 0.2180 36,000 +0.01(+3.07%)
Jun 09, 2021 0.2115 0.2115 0.2115 1 +0.00(+0.00%)
Jun 08, 2021 0.2234 0.2259 0.2067 0.2115 20,460 -0.01(-3.03%)
Jun 07, 2021 0.2181 0.2181 0.2181 0.2181 2,120 -0.01(-3.54%)
Jun 04, 2021 0.2245 0.2261 0.2245 0.2261 4,900 +0.01(+4.53%)
Jun 03, 2021 0.2265 0.2408 0.2163 0.2163 160,019 -0.01(-4.38%)
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.