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 (%)
Jul 31, 2017 0.1041 0.1099 0.1029 0.1099 201,000 +0.01(+7.22%)
Jul 28, 2017 0.1036 0.1036 0.1025 0.1025 215,000 -0.01(-6.82%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-5.90%)
Jul 25, 2017 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Jul 24, 2017 0.0998 0.1169 0.0998 0.1169 3,500 +0.02(+19.16%)
Jul 20, 2017 0.0981 0.0981 0.0981 0 -0.02(-17.01%)
Jul 19, 2017 0.1182 0.1182 0.1182 0.1182 500 +0.01(+12.57%)
Jul 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 10, 2017 0.1008 0.1008 0.0962 0.1000 50,000 -0.01(-8.17%)
Jul 05, 2017 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.0999 0.1000 0.0999 0.1000 288,500 +0.01(+5.37%)
Jun 27, 2017 0.0949 0.0949 0.0949 0 -0.00(-0.11%)
Jun 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+2.48%)
Jun 21, 2017 0.0929 0.0929 0.0927 0.0927 20,000 +0.01(+7.18%)
Jun 20, 2017 0.0865 0.0865 0.0865 0.0865 2,000 -0.00(-3.90%)
Jun 19, 2017 0.0900 0.0920 0.0900 0.0900 37,335 -0.01(-10.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 33 +0.01(+11.11%)
Jun 12, 2017 0.0927 0.0927 0.0900 0.0900 8,200 +0.00(+0.00%)
Jun 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.35%)
Jun 01, 2017 0.0982 0.0982 0.0982 0.0982 4,999 +0.01(+7.09%)
May 30, 2017 0.0917 0.0917 0.0917 0 -0.01(-8.21%)
May 26, 2017 0.0950 0.1000 0.0950 0.0999 23,000 +0.00(+5.16%)
May 25, 2017 0.0950 0.0950 0.0950 0.0950 1,577 +0.00(+2.93%)
May 23, 2017 0.0923 0.0923 0.0923 0 -0.01(-7.70%)
May 22, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+8.93%)
May 17, 2017 0.0918 0.0918 0.0918 0 -0.00(-4.67%)
May 15, 2017 0.0963 0.0963 0.0963 0 +0.00(+5.48%)
May 10, 2017 0.0913 0.0913 0.0913 0 -0.01(-8.61%)
May 09, 2017 0.0907 0.0999 0.0907 0.0999 22,800 -0.00(-0.50%)
May 08, 2017 0.1004 0.1004 0.1004 0.1004 500 +0.01(+9.37%)
May 05, 2017 0.0918 0.0918 0.0918 0.0918 700 +0.00(+1.32%)
May 02, 2017 0.0906 0.0906 0.0906 20 -0.00(-2.58%)
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.