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 31, 2012 0.3290 0.3560 0.3290 0.3560 60,933 +0.00(+0.51%)
Oct 26, 2012 0.3542 0.3542 0.3542 0 +0.02(+5.10%)
Oct 25, 2012 0.3370 0.3370 0.3370 0.3370 300 -0.01(-2.32%)
Oct 24, 2012 0.3500 0.3500 0.3450 0.3450 14,468 -0.01(-1.43%)
Oct 23, 2012 0.3500 0.3500 0.3500 0.3500 3,200 -0.02(-5.23%)
Oct 18, 2012 0.3693 0.3693 0.3693 0.3693 15,100 -0.00(-0.19%)
Oct 17, 2012 0.3645 0.3700 0.3645 0.3700 2,100 +0.01(+2.64%)
Oct 15, 2012 0.3605 0.3605 0.3605 0 -0.01(-2.57%)
Oct 11, 2012 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 10, 2012 0.3850 0.3850 0.3824 0.3850 10,000 +0.00(+1.05%)
Oct 09, 2012 0.3820 0.3820 0.3810 0.3810 2,500 +0.02(+5.25%)
Oct 08, 2012 0.3660 0.3660 0.3620 0.3620 2,000 -0.01(-2.95%)
Oct 06, 2012 0.3822 0.3877 0.3700 0.3730 166,958 +0.00(+0.00%)
Oct 05, 2012 0.3822 0.3877 0.3700 0.3730 166,958 -0.00(-0.80%)
Oct 04, 2012 0.3900 0.3900 0.3610 0.3760 187,045 -0.01(-3.59%)
Oct 03, 2012 0.4100 0.4100 0.3873 0.3900 152,253 -0.02(-4.88%)
Oct 02, 2012 0.4100 0.4170 0.4030 0.4100 35,514 -0.00(-0.73%)
Oct 01, 2012 0.4130 0.4130 0.4000 0.4130 100,253 +0.00(+0.00%)
Sep 28, 2012 0.4180 0.4180 0.4097 0.4130 160,853 +0.01(+1.65%)
Sep 27, 2012 0.3980 0.4200 0.3980 0.4063 472,676 +0.03(+6.92%)
Sep 26, 2012 0.3920 0.3996 0.3800 0.3800 128,250 -0.03(-6.40%)
Sep 25, 2012 0.4060 0.4060 0.4060 0.4060 5,000 +0.01(+1.58%)
Sep 24, 2012 0.4167 0.4167 0.3997 0.3997 169,000 -0.00(-0.05%)
Sep 21, 2012 0.4185 0.4185 0.3999 0.3999 14,000 +0.00(+0.48%)
Sep 20, 2012 0.3980 0.3980 0.3980 0.3980 3,000 -0.00(-0.50%)
Sep 18, 2012 0.4000 0.4000 0.4000 600 -0.00(-0.62%)
Sep 17, 2012 0.4038 0.4170 0.3960 0.4025 35,199 +0.01(+2.94%)
Sep 14, 2012 0.3800 0.3910 0.3800 0.3910 62,500 +0.03(+7.12%)
Sep 13, 2012 0.3700 0.3770 0.3650 0.3650 557,466 -0.01(-1.35%)
Sep 12, 2012 0.3750 0.3750 0.3700 0.3700 349,000 +0.00(+0.00%)
Sep 11, 2012 0.3701 0.3701 0.3650 0.3700 1,559,000 +0.01(+1.37%)
Sep 10, 2012 0.3705 0.3705 0.3650 0.3650 30,000 -0.01(-1.35%)
Sep 07, 2012 0.3700 0.3700 0.3700 0.3700 132,110 +0.00(+0.00%)
Sep 06, 2012 0.3610 0.3700 0.3610 0.3700 82,825 +0.01(+3.50%)
Sep 05, 2012 0.3640 0.3665 0.3570 0.3575 56,938 -0.01(-2.05%)
Sep 04, 2012 0.3650 0.3650 0.3590 0.3650 17,759 -0.01(-2.41%)
Aug 31, 2012 0.3780 0.3780 0.3616 0.3740 21,455 -0.01(-1.58%)
Aug 29, 2012 0.3800 0.3800 0.3800 0 +0.01(+2.15%)
Aug 24, 2012 0.3720 0.3720 0.3720 5,000 -0.01(-2.11%)
Aug 23, 2012 0.3800 0.3801 0.3720 0.3800 317,500 +0.00(+0.00%)
Aug 22, 2012 0.3780 0.3800 0.3780 0.3800 7,200 +0.00(+0.00%)
Aug 21, 2012 0.3719 0.3800 0.3719 0.3800 302,178 +0.00(+0.00%)
Aug 20, 2012 0.3800 0.3870 0.3799 0.3800 353,639 +0.00(+0.00%)
Aug 17, 2012 0.4016 0.4020 0.3800 0.3800 754,159 +0.00(+0.00%)
Aug 16, 2012 0.4000 0.4000 0.3790 0.3800 74,600 -0.03(-8.43%)
Aug 15, 2012 0.4000 0.4150 0.4000 0.4150 80,950 +0.01(+3.75%)
Aug 14, 2012 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Aug 11, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 10, 2012 0.3910 0.3910 0.3890 0.3900 14,500 -0.01(-2.26%)
Aug 09, 2012 0.3990 0.3990 0.3990 0.3990 1,509 -0.00(-0.25%)
Aug 08, 2012 0.3950 0.4000 0.3950 0.4000 5,500 +0.04(+11.27%)
Aug 06, 2012 0.3595 0.3595 0.3595 0 -0.00(-1.24%)
Aug 03, 2012 0.3640 0.3640 0.3640 0.3640 6,100 -0.01(-2.96%)
Aug 02, 2012 0.3760 0.3760 0.3751 0.3751 9,500 -0.00(-0.77%)
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.