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

Aberdeen International Inc (TSX: AAB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Oct 31, 2017 0.1750 0.1750 0.1700 0.1750 57,100 -0.01(-2.78%)
Oct 30, 2017 0.1600 0.1800 0.1500 0.1800 219,494 +0.02(+16.13%)
Oct 27, 2017 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
Oct 26, 2017 0.1650 0.1650 0.1500 0.1550 164,500 -0.01(-6.06%)
Oct 25, 2017 0.1650 0.1650 0.1500 0.1650 161,000 +0.00(+0.00%)
Oct 24, 2017 0.1650 0.1650 0.1650 0.1650 43,700 -0.01(-5.71%)
Oct 23, 2017 0.1750 0.1800 0.1600 0.1750 230,900 +0.00(+2.94%)
Oct 20, 2017 0.1700 0.1700 0.1600 0.1700 103,300 +0.01(+6.25%)
Oct 19, 2017 0.1700 0.1700 0.1600 0.1600 344,970 -0.01(-5.88%)
Oct 18, 2017 0.1600 0.1850 0.1600 0.1700 2,098,000 +0.03(+17.24%)
Oct 17, 2017 0.1450 0.1450 0.1450 0.1450 9,678 +0.00(+3.57%)
Oct 16, 2017 0.1500 0.1500 0.1400 0.1400 19,100 +0.00(+0.00%)
Oct 13, 2017 0.1400 0.1400 0.1400 0.1400 44,000 -0.00(-3.45%)
Oct 12, 2017 0.1450 0.1500 0.1400 0.1450 85,000 +0.00(+3.57%)
Oct 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1400 0.1400 0.1400 43,000 +0.00(+0.00%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 8,500 -0.00(-3.45%)
Oct 03, 2017 0.1450 0.1450 0.1450 0.1450 10,300 +0.00(+0.00%)
Oct 02, 2017 0.1400 0.1450 0.1400 0.1450 120,100 +0.00(+3.57%)
Sep 29, 2017 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Sep 28, 2017 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+3.45%)
Sep 27, 2017 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Sep 26, 2017 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Sep 25, 2017 0.1400 0.1500 0.1400 0.1500 101,500 +0.01(+3.45%)
Sep 22, 2017 0.1500 0.1500 0.1450 0.1450 122,500 -0.01(-6.45%)
Sep 21, 2017 0.1550 0.1550 0.1500 0.1550 38,775 +0.00(+0.00%)
Sep 20, 2017 0.1550 0.1650 0.1450 0.1550 159,615 +0.00(+0.00%)
Sep 19, 2017 0.1600 0.1650 0.1500 0.1550 426,095 +0.01(+3.33%)
Sep 18, 2017 0.1400 0.1650 0.1400 0.1500 452,350 +0.02(+20.00%)
Sep 15, 2017 0.1300 0.1300 0.1250 0.1250 131,500 +0.01(+4.17%)
Sep 14, 2017 0.1300 0.1300 0.1200 0.1200 53,000 -0.01(-7.69%)
Sep 11, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 06, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 05, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Sep 01, 2017 0.1300 0.1350 0.1250 0.1250 29,600 -0.01(-3.85%)
Aug 31, 2017 0.1300 0.1300 0.1300 0.1300 39,500 +0.01(+4.00%)
Aug 30, 2017 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Aug 29, 2017 0.1300 0.1300 0.1250 0.1250 10,268 +0.00(+0.00%)
Aug 28, 2017 0.1250 0.1250 0.1150 0.1250 119,000 +0.00(+0.00%)
Aug 25, 2017 0.1250 0.1300 0.1200 0.1250 26,500 +0.00(+0.00%)
Aug 24, 2017 0.1250 0.1250 0.1250 0.1250 69,000 +0.00(+0.00%)
Aug 23, 2017 0.1300 0.1300 0.1250 0.1250 14,500 -0.01(-3.85%)
Aug 22, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Aug 21, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 18, 2017 0.1350 0.1350 0.1300 0.1300 99,994 -0.01(-3.70%)
Aug 17, 2017 0.1350 0.1350 0.1350 0.1350 6,500 +0.01(+3.85%)
Aug 16, 2017 0.1250 0.1300 0.1250 0.1300 7,500 +0.00(+0.00%)
Aug 15, 2017 0.1300 0.1300 0.1300 0.1300 87,887 -0.01(-3.70%)
Aug 14, 2017 0.1300 0.1350 0.1300 0.1350 169,000 +0.01(+3.85%)
Aug 11, 2017 0.1300 0.1300 0.1300 0.1300 2,681 +0.00(+0.00%)
Aug 10, 2017 0.1300 0.1300 0.1300 0.1300 17,500 -0.01(-3.70%)
Aug 08, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 04, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Aug 02, 2017 0.1350 0.1350 0.1350 0 +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.