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

Aberdeen International Inc (TSX: AAB )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 7, 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 (%)
Nov 30, 2016 0.1500 0.1550 0.1500 0.1550 56,000 +0.00(+0.00%)
Nov 29, 2016 0.1550 0.1550 0.1550 0.1550 28,932 +0.00(+0.00%)
Nov 28, 2016 0.1550 0.1600 0.1550 0.1550 24,900 +0.01(+3.33%)
Nov 25, 2016 0.1550 0.1550 0.1500 0.1500 45,000 +0.00(+0.00%)
Nov 24, 2016 0.1500 0.1500 0.1500 0.1500 36,000 -0.01(-6.25%)
Nov 23, 2016 0.1600 0.1600 0.1600 0.1600 100,000 +0.01(+3.23%)
Nov 22, 2016 0.1650 0.1650 0.1550 0.1550 112,000 -0.01(-6.06%)
Nov 21, 2016 0.1500 0.1650 0.1500 0.1650 266,100 +0.01(+3.13%)
Nov 18, 2016 0.1500 0.1600 0.1500 0.1600 97,000 +0.00(+0.00%)
Nov 16, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 15, 2016 0.1600 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Nov 14, 2016 0.1500 0.1550 0.1500 0.1500 161,300 +0.00(+0.00%)
Nov 11, 2016 0.1550 0.1550 0.1500 0.1500 167,700 +0.00(+0.00%)
Nov 10, 2016 0.1550 0.1600 0.1500 0.1500 191,000 -0.01(-3.23%)
Nov 09, 2016 0.1550 0.1550 0.1500 0.1550 37,472 +0.00(+0.00%)
Nov 08, 2016 0.1500 0.1550 0.1500 0.1550 35,017 +0.01(+3.33%)
Nov 07, 2016 0.1500 0.1500 0.1500 0.1500 151,045 +0.01(+3.45%)
Nov 04, 2016 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Nov 03, 2016 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Nov 01, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 31, 2016 0.1450 0.1500 0.1450 0.1450 54,500 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1450 0.1450 25,500 +0.00(+0.00%)
Oct 27, 2016 0.1500 0.1500 0.1450 0.1450 103,000 -0.01(-6.45%)
Oct 26, 2016 0.1500 0.1600 0.1500 0.1550 228,500 +0.01(+3.33%)
Oct 25, 2016 0.1550 0.1550 0.1500 0.1500 86,000 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1550 0.1500 0.1500 9,000 +0.00(+0.00%)
Oct 21, 2016 0.1550 0.1550 0.1500 0.1500 30,500 +0.00(+0.00%)
Oct 20, 2016 0.1550 0.1550 0.1500 0.1500 30,100 -0.01(-3.23%)
Oct 19, 2016 0.1550 0.1550 0.1550 0.1550 57,000 +0.00(+0.00%)
Oct 18, 2016 0.1500 0.1550 0.1500 0.1550 58,500 +0.01(+6.90%)
Oct 17, 2016 0.1500 0.1500 0.1450 0.1450 101,300 +0.00(+0.00%)
Oct 14, 2016 0.1450 0.1550 0.1450 0.1450 138,000 +0.00(+3.57%)
Oct 13, 2016 0.1550 0.1550 0.1400 0.1400 167,000 -0.01(-9.68%)
Oct 12, 2016 0.1600 0.1600 0.1500 0.1550 46,250 +0.00(+0.00%)
Oct 11, 2016 0.1600 0.1600 0.1550 0.1550 306,000 +0.00(+0.00%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 06, 2016 0.1550 0.1550 0.1500 0.1550 159,000 +0.00(+0.00%)
Oct 05, 2016 0.1600 0.1600 0.1550 0.1550 53,000 -0.01(-3.13%)
Oct 04, 2016 0.1600 0.1600 0.1600 0.1600 143,500 -0.01(-3.03%)
Oct 03, 2016 0.1700 0.1700 0.1600 0.1650 128,000 -0.01(-2.94%)
Sep 30, 2016 0.1600 0.1700 0.1600 0.1700 66,000 +0.01(+6.25%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
Sep 28, 2016 0.1650 0.1700 0.1600 0.1650 173,471 +0.00(+0.00%)
Sep 27, 2016 0.1650 0.1650 0.1650 0.1650 38,500 +0.00(+0.00%)
Sep 26, 2016 0.1650 0.1650 0.1650 0.1650 15,500 -0.01(-2.94%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1700 32,500 +0.01(+6.25%)
Sep 22, 2016 0.1700 0.1700 0.1600 0.1600 74,500 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1650 0.1600 0.1600 68,500 +0.00(+0.00%)
Sep 20, 2016 0.1650 0.1650 0.1600 0.1600 73,500 -0.01(-3.03%)
Sep 19, 2016 0.1650 0.1700 0.1650 0.1650 56,500 +0.00(+0.00%)
Sep 16, 2016 0.1600 0.1650 0.1600 0.1650 85,500 +0.00(+0.00%)
Sep 15, 2016 0.1600 0.1650 0.1600 0.1650 54,500 +0.01(+3.13%)
Sep 14, 2016 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1600 0.1600 34,500 -0.01(-3.03%)
Sep 12, 2016 0.1700 0.1700 0.1550 0.1650 147,500 +0.01(+3.13%)
Sep 09, 2016 0.1650 0.1650 0.1600 0.1600 72,500 -0.01(-3.03%)
Sep 08, 2016 0.1650 0.1700 0.1650 0.1650 26,000 +0.00(+0.00%)
Sep 07, 2016 0.1650 0.1650 0.1600 0.1650 18,500 +0.00(+0.00%)
Sep 06, 2016 0.1750 0.1750 0.1650 0.1650 27,000 -0.01(-2.94%)
Sep 02, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
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.