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 31, 2012 0.4030 0.4030 0.3900 0.3950 64,000 -0.00(-1.00%)
May 30, 2012 0.3940 0.4100 0.3850 0.3990 35,600 -0.02(-4.09%)
May 29, 2012 0.4160 0.4160 0.4160 0.4160 6,000 +0.01(+2.72%)
May 25, 2012 0.4050 0.4050 0.4050 0.4050 3,200 +0.00(+1.00%)
May 24, 2012 0.4100 0.4100 0.4010 0.4010 9,015 +0.00(+0.25%)
May 23, 2012 0.4200 0.4200 0.4000 0.4000 47,181 -0.01(-3.61%)
May 22, 2012 0.4150 0.4150 0.4150 0.4150 7,000 -0.01(-1.19%)
May 21, 2012 0.4050 0.4224 0.4050 0.4200 14,400 +0.02(+3.86%)
May 18, 2012 0.4100 0.4200 0.4036 0.4044 124,719 -0.01(-2.55%)
May 17, 2012 0.4190 0.4200 0.4000 0.4150 32,800 +0.01(+3.75%)
May 16, 2012 0.4010 0.4150 0.4000 0.4000 23,510 -0.04(-8.21%)
May 15, 2012 0.4500 0.4500 0.4251 0.4358 39,500 -0.01(-3.16%)
May 14, 2012 0.4447 0.4500 0.4350 0.4500 54,200 -0.05(-9.67%)
May 09, 2012 0.4982 0.4982 0.4982 8,500 +0.04(+8.07%)
May 08, 2012 0.4870 0.4870 0.4610 0.4610 15,000 -0.04(-7.80%)
May 07, 2012 0.5040 0.5040 0.5000 0.5000 1,200 -0.00(-0.60%)
May 04, 2012 0.5030 0.5030 0.5030 0.5030 2,175 -0.02(-3.64%)
May 03, 2012 0.5440 0.5440 0.5220 0.5220 17,900 -0.02(-3.87%)
May 02, 2012 0.5235 0.5430 0.5235 0.5430 3,500 +0.01(+2.47%)
May 01, 2012 0.5235 0.5299 0.5000 0.5299 65,106 +0.01(+2.10%)
Apr 30, 2012 0.5190 0.5190 0.5190 0.5190 500 +0.00(+0.82%)
Apr 27, 2012 0.5360 0.5480 0.5148 0.5148 32,934 -0.01(-1.57%)
Apr 26, 2012 0.5146 0.5230 0.5120 0.5230 49,062 -0.01(-1.32%)
Apr 25, 2012 0.4830 0.5351 0.4830 0.5300 88,511 +0.03(+5.18%)
Apr 24, 2012 0.5023 0.5039 0.4990 0.5039 12,776 +0.02(+3.58%)
Apr 23, 2012 0.4729 0.4865 0.4729 0.4865 18,500 +0.01(+1.57%)
Apr 20, 2012 0.4800 0.4890 0.4790 0.4790 54,500 -0.01(-1.34%)
Apr 19, 2012 0.4900 0.4900 0.4855 0.4855 6,000 -0.00(-0.92%)
Apr 18, 2012 0.4900 0.4900 0.4900 0.4900 39,306 +0.01(+1.43%)
Apr 17, 2012 0.4877 0.4877 0.4831 0.4831 13,000 -0.00(-0.84%)
Apr 13, 2012 0.4872 0.4872 0.4872 3,378 -0.00(-0.98%)
Apr 12, 2012 0.4950 0.5070 0.4920 0.4920 49,515 -0.00(-0.61%)
Apr 11, 2012 0.5140 0.5140 0.4950 0.4950 45,930 -0.03(-5.53%)
Apr 10, 2012 0.5240 0.5240 0.5240 0.5240 3,200 +0.01(+1.18%)
Apr 05, 2012 0.5179 0.5179 0.5179 26,000 +0.00(+0.45%)
Apr 04, 2012 0.5084 0.5280 0.4980 0.5156 34,699 -0.03(-6.25%)
Apr 02, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 30, 2012 0.5085 0.5500 0.5085 0.5500 26,163 +0.06(+11.11%)
Mar 29, 2012 0.4780 0.5090 0.4780 0.4950 21,266 +0.00(+0.00%)
Mar 28, 2012 0.4972 0.4989 0.4900 0.4950 29,000 -0.03(-4.81%)
Mar 27, 2012 0.5170 0.5200 0.4910 0.5200 126,757 -0.02(-3.70%)
Mar 26, 2012 0.5390 0.5490 0.5080 0.5400 60,400 -0.00(-0.83%)
Mar 23, 2012 0.5550 0.5550 0.5445 0.5445 49,950 -0.01(-1.89%)
Mar 22, 2012 0.5550 0.5550 0.5550 0.5550 5,000 +0.00(+0.80%)
Mar 21, 2012 0.5700 0.5700 0.5506 0.5506 13,000 -0.00(-0.43%)
Mar 20, 2012 0.5480 0.5530 0.5480 0.5530 12,500 +0.00(+0.36%)
Mar 19, 2012 0.5710 0.5710 0.5510 0.5510 25,950 -0.02(-3.50%)
Mar 16, 2012 0.5789 0.5789 0.5590 0.5710 57,300 -0.01(-1.36%)
Mar 15, 2012 0.5789 0.5789 0.5789 0.5789 11,500 +0.02(+3.75%)
Mar 14, 2012 0.5590 0.5590 0.5580 0.5580 22,830 -0.04(-7.00%)
Mar 13, 2012 0.5790 0.6000 0.5790 0.6000 1,715 -0.01(-1.64%)
Mar 12, 2012 0.6000 0.6100 0.6000 0.6100 2,500 +0.01(+1.92%)
Mar 09, 2012 0.5820 0.5985 0.5800 0.5985 15,500 +0.01(+1.72%)
Mar 07, 2012 0.5884 0.5884 0.5884 4,500 +0.01(+2.33%)
Mar 06, 2012 0.5800 0.5800 0.5600 0.5750 37,000 -0.03(-4.17%)
Mar 05, 2012 0.5960 0.6050 0.5855 0.6000 48,200 -0.02(-3.23%)
Mar 02, 2012 0.6020 0.6200 0.6020 0.6200 34,400 +0.03(+4.38%)
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.