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 (%)
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%)
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.