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

Aberdeen International Inc (OP: AABVF )

0.0199 UNCHANGED
Last Price Updated: 2:54 PM EDT, May 13, 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 (%)
Jun 28, 2013 0.1462 0.1462 0.1381 0.1381 2,900 +0.00(+1.62%)
Jun 27, 2013 0.1330 0.1359 0.1330 0.1359 8,076 +0.01(+5.76%)
Jun 26, 2013 0.1335 0.1400 0.1285 0.1285 17,000 -0.01(-4.74%)
Jun 25, 2013 0.1349 0.1349 0.1349 0.1349 10,000 -0.01(-9.58%)
Jun 24, 2013 0.1480 0.1492 0.1480 0.1492 10,000 +0.00(+0.81%)
Jun 20, 2013 0.1480 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jun 18, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 17, 2013 0.1700 0.1800 0.1700 0.1800 40,000 +0.01(+5.88%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 21,000 -0.01(-5.56%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.91%)
Jun 11, 2013 0.1910 0.1910 0.1792 0.1835 37,372 -0.03(-14.49%)
Jun 10, 2013 0.1913 0.2146 0.1913 0.2146 12,000 +0.03(+15.31%)
Jun 07, 2013 0.1992 0.2170 0.1859 0.1861 35,100 -0.00(-2.05%)
Jun 06, 2013 0.1830 0.1900 0.1830 0.1900 10,100 +0.00(+0.00%)
Jun 05, 2013 0.1901 0.1901 0.1900 0.1900 1,250 -0.00(-1.04%)
May 31, 2013 0.1920 0.1920 0.1920 0 +0.00(+1.59%)
May 30, 2013 0.2038 0.2038 0.1890 0.1890 45,000 -0.01(-5.50%)
May 29, 2013 0.1900 0.2000 0.1900 0.2000 98,500 +0.00(+0.00%)
May 28, 2013 0.1915 0.2030 0.1840 0.2000 582,000 -0.01(-3.24%)
May 24, 2013 0.2067 0.2067 0.2067 0.2067 1,000 +0.02(+9.37%)
May 23, 2013 0.1890 0.1890 0.1890 0.1890 3,000 -0.02(-9.13%)
May 22, 2013 0.2080 0.2080 0.2080 0.2080 300 +0.01(+2.97%)
May 21, 2013 0.1970 0.2020 0.1970 0.2020 51,500 +0.02(+10.38%)
May 20, 2013 0.1830 0.1830 0.1830 0.1830 3,000 -0.02(-8.50%)
May 17, 2013 0.2034 0.2050 0.2000 0.2000 18,465 -0.02(-9.87%)
May 14, 2013 0.2219 0.2219 0.2219 0 -0.01(-5.97%)
May 13, 2013 0.2060 0.2360 0.2060 0.2360 20,500 +0.02(+8.51%)
May 10, 2013 0.2010 0.2175 0.2010 0.2175 5,500 +0.02(+8.21%)
May 09, 2013 0.2090 0.2090 0.2010 0.2010 4,100 -0.00(-1.95%)
May 08, 2013 0.2100 0.2100 0.2000 0.2050 24,300 -0.02(-10.21%)
May 06, 2013 0.2283 0.2283 0.2283 0 +0.01(+6.68%)
May 03, 2013 0.2100 0.2210 0.2100 0.2140 23,500 +0.00(+0.38%)
May 02, 2013 0.2132 0.2132 0.2132 0.2132 1,100 +0.01(+6.60%)
May 01, 2013 0.2281 0.2281 0.2000 0.2000 53,834 -0.03(-13.27%)
Apr 30, 2013 0.2385 0.2420 0.2306 0.2306 21,000 +0.01(+2.40%)
Apr 25, 2013 0.2252 0.2252 0.2252 0 +0.00(+0.54%)
Apr 23, 2013 0.2240 0.2240 0.2240 0.2240 0 -0.02(-8.20%)
Apr 22, 2013 0.2440 0.2440 0.2440 0.2440 5,000 +0.01(+3.83%)
Apr 19, 2013 0.2500 0.2500 0.2350 0.2350 14,500 +0.01(+5.38%)
Apr 18, 2013 0.2320 0.2320 0.2230 0.2230 2,500 -0.01(-4.58%)
Apr 17, 2013 0.2337 0.2337 0.2337 0.2337 1,292 -0.02(-6.86%)
Apr 16, 2013 0.2390 0.2515 0.2390 0.2509 14,000 +0.01(+3.89%)
Apr 15, 2013 0.2790 0.2808 0.2100 0.2415 45,565 -0.05(-16.44%)
Apr 12, 2013 0.2978 0.3000 0.2890 0.2890 25,900 -0.01(-2.36%)
Apr 11, 2013 0.2960 0.2960 0.2960 0.2960 310 -0.00(-0.67%)
Apr 10, 2013 0.2990 0.3045 0.2980 0.2980 22,600 -0.00(-0.70%)
Apr 09, 2013 0.3101 0.3101 0.3001 0.3001 10,000 +0.01(+1.80%)
Apr 05, 2013 0.2948 0.2948 0.2948 0 -0.00(-1.07%)
Apr 03, 2013 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Apr 02, 2013 0.3001 0.3001 0.3000 0.3000 10,138 +0.00(+0.00%)
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.