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

Aberdeen International Inc (OP: AABVF )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 30, 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, 2008 0.4643 0.4643 0.4643 0.4643 0 +0.00(+0.00%)
Jul 30, 2008 0.4736 0.4643 0.4639 0.4643 5,000 -0.01(-1.96%)
Jul 29, 2008 0.4736 0.4736 0.4484 0.4736 9,000 -0.01(-2.15%)
Jul 28, 2008 0.4840 0.4841 0.4545 0.4840 15,600 -0.00(-0.35%)
Jul 25, 2008 0.4857 0.4858 0.4857 0.4857 2,200 -0.01(-2.67%)
Jul 24, 2008 0.4990 0.4990 0.4990 0.4990 11,000 -0.02(-3.16%)
Jul 23, 2008 0.5153 0.5215 0.5153 0.5153 2,200 -0.01(-1.66%)
Jul 22, 2008 0.5240 0.5240 0.5240 0.5240 0 +0.00(+0.00%)
Jul 21, 2008 0.5017 0.5245 0.4875 0.5240 53,200 +0.02(+4.44%)
Jul 18, 2008 0.5017 0.5017 0.5017 0.5017 0 +0.00(+0.00%)
Jul 17, 2008 0.5841 0.5730 0.5017 0.5017 20,000 -0.08(-14.11%)
Jul 16, 2008 0.5841 0.5845 0.5738 0.5841 29,100 +0.00(+0.02%)
Jul 15, 2008 0.5840 0.5840 0.5737 0.5840 7,400 +0.01(+2.01%)
Jul 14, 2008 0.5725 0.5725 0.5725 0.5725 20,000 -0.01(-0.92%)
Jul 11, 2008 0.5778 0.5795 0.5778 0.5778 6,000 -0.01(-1.75%)
Jul 10, 2008 0.5881 0.5881 0.5881 0.5881 0 +0.00(+0.00%)
Jul 09, 2008 0.5881 0.5885 0.5881 0.5881 57,000 -0.01(-1.19%)
Jul 08, 2008 0.5952 0.5952 0.5920 0.5952 59,000 -0.00(-0.05%)
Jul 07, 2008 0.5955 0.6310 0.5955 0.5955 55,500 -0.03(-4.34%)
Jul 04, 2008 0.6225 0.6245 0.6217 0.6225 29,000 +0.00(+0.00%)
Jul 03, 2008 0.6225 0.6245 0.6217 0.6225 29,000 -0.02(-2.43%)
Jul 02, 2008 0.6380 0.6385 0.6380 0.6380 52,000 -0.02(-2.85%)
Jul 01, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 30, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 27, 2008 0.6567 0.6567 0.6567 0.6567 0 +0.00(+0.00%)
Jun 26, 2008 0.6567 0.6580 0.6567 0.6567 6,000 +0.02(+2.93%)
Jun 25, 2008 0.6380 0.6380 0.6380 0.6380 100,000 -0.02(-3.00%)
Jun 24, 2008 0.6577 0.6970 0.6577 0.6577 378,490 +0.05(+8.71%)
Jun 23, 2008 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Jun 20, 2008 0.6050 0.6439 0.6045 0.6050 149,000 -0.02(-3.32%)
Jun 19, 2008 0.6258 0.6467 0.5881 0.6258 297,996 +0.06(+10.82%)
Jun 18, 2008 0.5647 0.5647 0.5647 0.5647 0 +0.00(+0.00%)
Jun 17, 2008 0.5647 0.6330 0.5647 0.5647 233,230 -0.05(-7.59%)
Jun 16, 2008 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Jun 13, 2008 0.6111 0.6111 0.6111 0.6111 0 +0.00(+0.00%)
Jun 12, 2008 0.6111 0.6111 0.6111 0.6111 4,500 +0.02(+3.31%)
Jun 11, 2008 0.5915 0.5915 0.5915 0.5915 0 +0.00(+0.00%)
Jun 10, 2008 0.5915 0.5934 0.5915 0.5915 67,500 +0.02(+3.23%)
Jun 09, 2008 0.5730 0.5830 0.5730 0.5730 7,000 -0.01(-2.13%)
Jun 06, 2008 0.5855 0.5855 0.5855 0.5855 0 +0.00(+0.00%)
Jun 05, 2008 0.5855 0.5937 0.5735 0.5855 19,700 -0.01(-1.68%)
Jun 04, 2008 0.5955 0.5980 0.5951 0.5955 15,000 -0.01(-2.36%)
Jun 03, 2008 0.6099 0.6099 0.6000 0.6099 55,000 +0.01(+0.89%)
Jun 02, 2008 0.6045 0.6045 0.6045 0.6045 50,000 -0.01(-2.34%)
May 30, 2008 0.6542 0.6312 0.6086 0.6190 131,000 -0.04(-5.38%)
May 29, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 28, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 27, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 26, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 23, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 22, 2008 0.6542 0.6542 0.6530 0.6542 7,999 +0.04(+7.25%)
May 21, 2008 0.6100 0.6750 0.6100 0.6100 70,500 -0.08(-11.59%)
May 20, 2008 0.6900 0.6900 0.6800 0.6900 6,000 +0.02(+2.95%)
May 19, 2008 0.6702 0.6702 0.6702 0.6702 0 +0.00(+0.00%)
May 16, 2008 0.6702 0.6703 0.6700 0.6702 75,000 +0.00(+0.54%)
May 15, 2008 0.6666 0.6666 0.6666 0.6666 0 +0.00(+0.00%)
May 14, 2008 0.6666 0.6685 0.6664 0.6666 125,000 -0.02(-2.54%)
May 13, 2008 0.6840 0.6840 0.6838 0.6840 32,200 -0.01(-1.75%)
May 12, 2008 0.6962 0.6962 0.6846 0.6962 191,500 +0.01(+1.77%)
May 09, 2008 0.6574 0.6844 0.6710 0.6841 318,000 +0.03(+4.06%)
May 08, 2008 0.6574 0.6574 0.6475 0.6574 15,000 +0.03(+4.25%)
May 07, 2008 0.6306 0.6513 0.6306 0.6306 16,000 -0.02(-2.91%)
May 06, 2008 0.6495 0.6495 0.6495 0.6495 0 +0.00(+0.00%)
May 05, 2008 0.6495 0.6500 0.6445 0.6495 208,000 +0.00(+0.53%)
May 02, 2008 0.6655 0.6574 0.6460 0.6461 169,000 -0.02(-2.92%)
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.