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 (%)
Feb 25, 2015 0.1141 0.1141 0.1141 0.1141 200 -0.01(-4.92%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Feb 13, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Feb 12, 2015 0.1260 0.1290 0.1250 0.1290 25,800 +0.00(+3.20%)
Feb 11, 2015 0.1250 0.1270 0.1250 0.1250 56,000 +0.00(+0.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+6.75%)
Feb 06, 2015 0.1171 0.1171 0.1171 0 +0.00(+1.74%)
Feb 05, 2015 0.1110 0.1151 0.1110 0.1151 5,800 -0.00(-1.12%)
Feb 04, 2015 0.1164 0.1164 0.1164 0.1164 351 +0.00(+3.47%)
Feb 03, 2015 0.1125 0.1125 0.1125 0.1125 133,000 -0.02(-12.79%)
Jan 29, 2015 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Jan 28, 2015 0.1230 0.1230 0.1200 0.1200 7,000 -0.00(-2.44%)
Jan 27, 2015 0.1230 0.1230 0.1230 0.1230 9,300 +0.00(+0.00%)
Jan 26, 2015 0.1230 0.1230 0.1230 0.1230 3,000 +0.00(+2.84%)
Jan 23, 2015 0.1200 0.1200 0.1196 0.1196 16,000 +0.01(+10.54%)
Jan 22, 2015 0.1112 0.1112 0.1020 0.1082 21,200 -0.01(-11.53%)
Jan 21, 2015 0.1191 0.1223 0.1101 0.1223 26,840 -0.00(-0.33%)
Jan 20, 2015 0.1227 0.1227 0.1227 0.1227 4,500 +0.00(+2.42%)
Jan 16, 2015 0.1198 0.1198 0.1198 0 -0.00(-3.46%)
Jan 15, 2015 0.1070 0.1241 0.1070 0.1241 28,400 +0.01(+12.82%)
Jan 14, 2015 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-5.17%)
Jan 13, 2015 0.1160 0 -0.01(-4.29%)
Jan 09, 2015 0.1212 0.1212 0.1212 1 +0.00(+0.08%)
Jan 08, 2015 0.1211 0.1211 0.1211 0.1211 4,615 -0.00(-3.89%)
Jan 06, 2015 0.1260 0.1260 0.1260 0 -0.00(-0.40%)
Jan 05, 2015 0.1305 0.1380 0.1265 0.1265 10,385 -0.01(-8.33%)
Dec 31, 2014 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Dec 30, 2014 0.1398 0.1398 0.1380 0.1380 34,200 +0.00(+0.36%)
Dec 29, 2014 0.1180 0.1400 0.1180 0.1375 88,820 -0.01(-9.54%)
Dec 23, 2014 0.1520 0.1520 0.1520 0 +0.02(+11.60%)
Dec 18, 2014 0.1362 0.1362 0.1362 2 +0.00(+2.79%)
Dec 17, 2014 0.1400 0.1400 0.1320 0.1325 247,500 -0.00(-1.85%)
Dec 16, 2014 0.1325 0.1350 30,243 -0.01(-3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.61%)
Dec 09, 2014 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Dec 08, 2014 0.1300 0.1300 0.1300 0.1300 500 +0.00(+1.01%)
Dec 04, 2014 0.1287 0.1287 0.1287 0 -0.01(-8.14%)
Dec 02, 2014 0.1401 0.1401 0.1401 0 +0.00(+2.86%)
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.