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

Aberdeen International Inc (OP: AABVF )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 30, 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 30, 2010 0.6350 0.6690 0.6350 0.6555 72,212 +0.02(+3.23%)
Nov 29, 2010 0.6413 0.6422 0.6028 0.6350 26,400 +0.01(+1.76%)
Nov 26, 2010 0.6230 0.6302 0.6030 0.6240 81,446 +0.03(+4.30%)
Nov 24, 2010 0.6141 0.5983 0.5983 0.5983 56,400 +0.01(+0.89%)
Nov 23, 2010 0.6000 0.6000 0.5800 0.5930 3,960 -0.01(-1.17%)
Nov 22, 2010 0.6160 0.6160 0.6000 0.6000 23,940 +0.01(+1.69%)
Nov 19, 2010 0.6036 0.6036 0.5900 0.5900 16,898 +0.00(+0.00%)
Nov 18, 2010 0.6250 0.6250 0.5900 0.5900 37,128 -0.02(-3.10%)
Nov 17, 2010 0.5639 0.6089 0.5600 0.6089 13,386 +0.03(+6.08%)
Nov 16, 2010 0.5750 0.6020 0.5254 0.5740 146,578 -0.03(-4.33%)
Nov 15, 2010 0.6010 0.6280 0.5904 0.6000 98,170 +0.00(+0.00%)
Nov 12, 2010 0.5999 0.6216 0.5920 0.6000 23,330 -0.03(-5.36%)
Nov 11, 2010 0.6140 0.6380 0.6140 0.6340 29,222 +0.02(+2.92%)
Nov 10, 2010 0.6240 0.6240 0.5900 0.6160 96,950 +0.02(+2.58%)
Nov 09, 2010 0.6400 0.6570 0.5996 0.6005 253,100 -0.03(-5.27%)
Nov 08, 2010 0.6230 0.6436 0.6125 0.6339 99,700 +0.05(+9.29%)
Nov 05, 2010 0.5940 0.6160 0.5700 0.5800 51,900 -0.01(-2.21%)
Nov 04, 2010 0.5830 0.6000 0.5799 0.5931 125,700 +0.02(+3.73%)
Nov 03, 2010 0.5400 0.5720 0.5288 0.5718 37,650 +0.01(+2.13%)
Nov 02, 2010 0.5600 0.5700 0.5497 0.5599 54,000 +0.00(+0.70%)
Nov 01, 2010 0.5550 0.5670 0.5550 0.5560 16,000 -0.01(-1.42%)
Oct 29, 2010 0.5657 0.5657 0.5600 0.5640 2,175 -0.01(-1.61%)
Oct 28, 2010 0.5700 0.5822 0.5413 0.5732 25,000 +0.01(+0.90%)
Oct 27, 2010 0.5590 0.5690 0.5465 0.5681 40,400 +0.02(+3.86%)
Oct 25, 2010 0.5400 0.5470 0.5400 0.5470 6,615 +0.02(+3.01%)
Oct 22, 2010 0.4920 0.5352 0.4920 0.5310 46,875 +0.03(+5.86%)
Oct 21, 2010 0.5350 0.5450 0.5014 0.5016 117,400 -0.01(-2.41%)
Oct 20, 2010 0.5000 0.5140 0.4830 0.5140 93,600 +0.02(+3.01%)
Oct 19, 2010 0.5075 0.5195 0.4885 0.4990 307,206 -0.02(-3.29%)
Oct 18, 2010 0.5040 0.5475 0.5040 0.5160 215,200 +0.01(+1.38%)
Oct 15, 2010 0.5197 0.5197 0.5000 0.5090 55,485 +0.02(+3.41%)
Oct 14, 2010 0.5516 0.5516 0.4912 0.4922 60,000 -0.04(-7.53%)
Oct 13, 2010 0.5232 0.5535 0.5230 0.5323 52,000 +0.01(+2.52%)
Oct 12, 2010 0.5210 0.5385 0.4800 0.5192 326,555 -0.01(-2.04%)
Oct 11, 2010 0.5244 0.5300 0.5200 0.5300 37,246 +0.02(+3.46%)
Oct 08, 2010 0.4799 0.5133 0.4680 0.5123 174,166 +0.03(+5.41%)
Oct 07, 2010 0.4900 0.4990 0.4790 0.4860 98,833 -0.00(-0.82%)
Oct 06, 2010 0.4956 0.5000 0.4750 0.4900 147,190 +0.02(+3.16%)
Oct 05, 2010 0.4700 0.4920 0.4472 0.4750 124,000 +0.00(+0.00%)
Oct 04, 2010 0.4604 0.4750 0.4575 0.4750 105,800 +0.02(+3.40%)
Oct 01, 2010 0.4611 0.4613 0.4340 0.4594 70,400 +0.02(+3.94%)
Sep 30, 2010 0.4400 0.4530 0.4400 0.4420 37,700 +0.00(+0.48%)
Sep 29, 2010 0.4500 0.4514 0.4390 0.4399 159,140 -0.02(-4.64%)
Sep 28, 2010 0.4396 0.4613 0.4396 0.4613 23,399 +0.02(+3.38%)
Sep 27, 2010 0.4625 0.4625 0.4430 0.4462 49,100 +0.00(+0.72%)
Sep 24, 2010 0.4495 0.4637 0.4430 0.4430 85,850 +0.00(+0.00%)
Sep 23, 2010 0.4487 0.4495 0.4290 0.4430 48,806 +0.01(+3.02%)
Sep 22, 2010 0.4308 0.4400 0.4300 0.4300 10,000 -0.01(-1.60%)
Sep 21, 2010 0.4236 0.4370 0.4236 0.4370 1,500 -0.01(-1.24%)
Sep 20, 2010 0.4425 0.4425 0.4425 0.4425 400 -0.01(-1.67%)
Sep 17, 2010 0.4300 0.4500 0.4300 0.4500 12,222 +0.01(+1.81%)
Sep 15, 2010 0.4418 0.4420 0.4350 0.4420 33,000 +0.01(+1.84%)
Sep 14, 2010 0.4300 0.4400 0.4299 0.4340 55,385 -0.01(-2.10%)
Sep 13, 2010 0.4220 0.4433 0.4220 0.4433 14,764 +0.02(+5.30%)
Sep 10, 2010 0.4220 0.4220 0.3999 0.4210 11,500 +0.02(+4.21%)
Sep 09, 2010 0.4266 0.4266 0.4010 0.4040 10,000 -0.02(-3.83%)
Sep 08, 2010 0.4190 0.4210 0.4100 0.4201 8,500 +0.00(+0.02%)
Sep 07, 2010 0.4140 0.4200 0.4140 0.4200 10,100 +0.03(+7.69%)
Sep 03, 2010 0.3839 0.3900 0.3830 0.3900 27,000 +0.01(+1.30%)
Sep 02, 2010 0.3925 0.3943 0.3849 0.3850 13,050 -0.01(-1.28%)
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.