Skip to main content

Aberdeen International Inc (OP: AABVF )

0.0203 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.00%)
Sep 24, 2019 0.0289 0.0289 0.0289 0 -0.00(-7.67%)
Sep 16, 2019 0.0313 0.0313 0.0313 0 +0.00(+4.33%)
Sep 13, 2019 0.0277 0.0300 0.0277 0.0300 6,300 -0.01(-14.29%)
Sep 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 10, 2019 0.0353 0.0353 0.0350 0.0350 1,400 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 26, 2019 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0 -0.01(-21.70%)
Aug 09, 2019 0.0447 0.0447 0.0447 0 +0.01(+27.35%)
Aug 07, 2019 0.0351 0.0351 0.0351 0 -0.00(-2.50%)
Aug 06, 2019 0.0430 0.0430 0.0360 0.0360 67,000 -0.02(-30.64%)
Aug 05, 2019 0.0520 0.0520 0.0519 0.0519 3,500 +0.02(+44.97%)
Aug 02, 2019 0.0358 0.0358 0.0358 0.0358 6,500 -0.01(-19.19%)
Jul 30, 2019 0.0443 0.0443 0.0443 0 +0.01(+30.29%)
Jul 26, 2019 0.0340 0.0340 0.0340 0 -0.00(-10.76%)
Jul 24, 2019 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Jul 23, 2019 0.0391 0.0391 0.0381 0.0381 7,000 +0.00(+2.97%)
Jul 22, 2019 0.0381 0.0400 0.0370 0.0370 18,000 +0.01(+31.21%)
Jul 18, 2019 0.0282 0.0282 0.0282 0 +0.00(+12.80%)
Jul 17, 2019 0.0325 0.0383 0.0250 0.0250 8,500 -0.00(-16.67%)
Jul 16, 2019 0.0410 0.0410 0.0300 0.0300 45,815 +0.01(+25.00%)
Jul 09, 2019 0.0240 0.0240 0.0240 0 -0.01(-36.17%)
Jul 08, 2019 0.0300 0.0376 0.0300 0.0376 12,483 +0.01(+25.33%)
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.