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 (%)
May 30, 2014 0.1130 0.1130 0.1130 0.1130 35,000 +0.00(+0.98%)
May 27, 2014 0.1119 0.1119 0.1119 0 -0.01(-6.75%)
May 23, 2014 0.1200 0.1200 0.1200 0 -0.00(-3.92%)
May 21, 2014 0.1249 0.1249 0.1249 0.1249 0 +0.01(+11.52%)
May 20, 2014 0.1120 0.1120 0.1120 0.1120 7,500 -0.00(-1.93%)
May 19, 2014 0.1142 0.1142 0.1142 0.1142 6,650 +0.00(+3.82%)
May 16, 2014 0.1100 0.1126 0.1100 0.1100 45,000 -0.00(-3.51%)
May 15, 2014 0.1068 0.1145 0.1068 0.1140 34,500 -0.01(-6.40%)
May 14, 2014 0.1218 0.1218 0.1218 0.1218 4,560 +0.02(+16.11%)
May 13, 2014 0.1049 0.1049 0.1049 0.1049 1,500 -0.00(-4.29%)
May 09, 2014 0.1096 0.1096 0.1096 0 +0.00(+0.00%)
May 07, 2014 0.1096 0.1096 0.1096 0 -0.01(-8.67%)
May 05, 2014 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
May 02, 2014 0.1230 0.1230 0.1230 0.1230 10,000 +0.01(+4.24%)
Apr 25, 2014 0.1180 0.1180 0.1180 0.1180 0 +0.00(+0.60%)
Apr 24, 2014 0.1173 0.1173 0.1173 0.1173 2,000 -0.00(-2.66%)
Apr 17, 2014 0.1205 0.1205 0.1205 0 +0.00(+0.84%)
Apr 16, 2014 0.1170 0.1195 0.1170 0.1195 1,400 -0.01(-4.17%)
Apr 11, 2014 0.1247 0.1247 0.1247 0 +0.00(+1.38%)
Apr 10, 2014 0.1290 0.1290 0.1230 0.1230 12,000 +0.01(+6.68%)
Apr 07, 2014 0.1153 0.1153 0.1153 0 -0.01(-11.31%)
Apr 04, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.00(-1.52%)
Apr 03, 2014 0.1280 0.1320 0.1260 0.1320 13,000 +0.01(+9.09%)
Apr 02, 2014 0.1210 0.1210 0.1210 0.1210 980 -0.00(-2.34%)
Mar 31, 2014 0.1239 0.1239 0.1239 0 +0.00(+2.14%)
Mar 28, 2014 0.1213 0.1213 0.1213 0.1213 0 -0.00(-0.25%)
Mar 27, 2014 0.1216 0.1216 0.1216 0.1216 1,000 -0.01(-9.52%)
Mar 24, 2014 0.1344 0.1344 0.1344 0.1344 0 +0.01(+6.50%)
Mar 21, 2014 0.1180 0.1262 0.1180 0.1262 2,550 +0.00(+3.44%)
Mar 19, 2014 0.1220 0.1220 0.1220 0.1220 0 -0.02(-11.59%)
Mar 14, 2014 0.1380 0.1380 0.1380 0.1380 0 -0.00(-0.58%)
Mar 13, 2014 0.1388 0.1388 0.1388 0.1388 315 +0.01(+5.15%)
Mar 12, 2014 0.1320 0.1320 0.1320 0.1320 20,000 +0.00(+1.54%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.80%)
Mar 05, 2014 0.1380 0.1380 0.1380 0 +0.01(+4.55%)
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.