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 (%)
Dec 31, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2013 0.1150 0.1200 0.1150 0.1200 29,000 +0.00(+4.35%)
Dec 27, 2013 0.1100 0.1200 0.1100 0.1150 71,558 -0.00(-4.17%)
Dec 24, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2013 0.1100 0.1100 0.1050 0.1100 175,000 +0.00(+0.00%)
Dec 20, 2013 0.1100 0.1150 0.1050 0.1100 91,900 +0.00(+0.00%)
Dec 19, 2013 0.1150 0.1150 0.1100 0.1100 54,000 -0.01(-4.35%)
Dec 18, 2013 0.1150 0.1200 0.1150 0.1150 254,500 -0.00(-4.17%)
Dec 17, 2013 0.1200 0.1200 0.1100 0.1200 41,000 +0.01(+9.09%)
Dec 16, 2013 0.1150 0.1150 0.1100 0.1100 62,800 +0.00(+0.00%)
Dec 13, 2013 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Dec 12, 2013 0.1100 0.1100 0.1050 0.1100 83,200 +0.00(+0.00%)
Dec 11, 2013 0.1100 0.1150 0.1050 0.1100 108,500 -0.01(-8.33%)
Dec 10, 2013 0.1100 0.1200 0.1100 0.1200 134,700 +0.00(+4.35%)
Dec 09, 2013 0.1100 0.1150 0.1100 0.1150 114,050 +0.01(+9.52%)
Dec 06, 2013 0.1150 0.1150 0.1050 0.1050 60,100 +0.00(+0.00%)
Dec 05, 2013 0.1050 0.1100 0.1050 0.1050 52,500 +0.00(+0.00%)
Dec 04, 2013 0.1100 0.1100 0.1050 0.1050 47,500 -0.01(-4.55%)
Dec 03, 2013 0.1100 0.1150 0.1100 0.1100 130,500 -0.01(-4.35%)
Dec 02, 2013 0.1150 0.1150 0.1150 0.1150 21,000 -0.00(-4.17%)
Nov 29, 2013 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Nov 28, 2013 0.1100 0.1200 0.1100 0.1200 21,700 +0.01(+9.09%)
Nov 27, 2013 0.1200 0.1200 0.1100 0.1100 621,300 -0.01(-8.33%)
Nov 26, 2013 0.1200 0.1300 0.1150 0.1200 1,462,789 +0.00(+0.00%)
Nov 25, 2013 0.1250 0.1250 0.1200 0.1200 211,500 -0.01(-4.00%)
Nov 22, 2013 0.1250 0.1250 0.1250 0.1250 159,598 +0.00(+0.00%)
Nov 21, 2013 0.1250 0.1250 0.1250 0.1250 26,000 +0.01(+4.17%)
Nov 20, 2013 0.1250 0.1300 0.1200 0.1200 779,000 -0.01(-7.69%)
Nov 19, 2013 0.1300 0.1350 0.1250 0.1300 151,500 +0.00(+0.00%)
Nov 18, 2013 0.1350 0.1350 0.1300 0.1300 20,938 -0.01(-3.70%)
Nov 15, 2013 0.1300 0.1350 0.1300 0.1350 71,500 +0.00(+0.00%)
Nov 14, 2013 0.1300 0.1350 0.1300 0.1350 70,300 +0.00(+0.00%)
Nov 12, 2013 0.1350 0.1350 0.1350 0.1350 35,000 -0.01(-3.57%)
Nov 11, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Nov 08, 2013 0.1350 0.1350 0.1300 0.1350 75,200 +0.01(+3.85%)
Nov 07, 2013 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Nov 06, 2013 0.1500 0.1500 0.1300 0.1400 110,000 -0.01(-6.67%)
Nov 04, 2013 0.1500 0.1500 0.1500 150 +0.01(+3.45%)
Nov 01, 2013 0.1550 0.1550 0.1450 0.1450 204,300 -0.02(-9.38%)
Oct 31, 2013 0.1625 0.1625 0.1600 0.1600 165,000 -0.01(-3.03%)
Oct 30, 2013 0.1650 0.1650 0.1650 0.1650 900 +0.00(+0.00%)
Oct 28, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 25, 2013 0.1750 0.1750 0.1600 0.1650 268,930 -0.01(-2.94%)
Oct 23, 2013 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 22, 2013 0.1700 0.1750 0.1700 0.1750 5,400 +0.00(+2.94%)
Oct 21, 2013 0.1700 0.1750 0.1700 0.1700 12,000 +0.00(+0.00%)
Oct 18, 2013 0.1700 0.1700 0.1700 0.1700 7,410 -0.00(-2.86%)
Oct 17, 2013 0.1700 0.1750 0.1650 0.1750 48,691 +0.01(+6.06%)
Oct 16, 2013 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Oct 15, 2013 0.1650 0.1650 0.1600 0.1650 128,600 +0.00(+0.00%)
Oct 11, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 10, 2013 0.1700 0.1700 0.1700 0.1700 111,500 +0.01(+3.03%)
Oct 09, 2013 0.1600 0.1650 0.1600 0.1650 19,600 +0.00(+0.00%)
Oct 07, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 04, 2013 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Oct 03, 2013 0.1600 0.1600 0.1550 0.1550 26,700 -0.01(-3.13%)
Oct 02, 2013 0.1500 0.1600 0.1500 0.1600 36,937 +0.01(+3.23%)
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.