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 30, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 29, 2016 0.1600 0.1600 0.1600 0.1600 14,000 +0.01(+3.23%)
Dec 28, 2016 0.1550 0.1650 0.1550 0.1550 59,050 +0.00(+0.00%)
Dec 23, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 22, 2016 0.1550 0.1600 0.1550 0.1600 25,501 +0.01(+3.23%)
Dec 21, 2016 0.1500 0.1550 0.1500 0.1550 115,870 +0.01(+3.33%)
Dec 20, 2016 0.1500 0.1500 0.1500 0.1500 111,225 +0.01(+3.45%)
Dec 19, 2016 0.1500 0.1500 0.1450 0.1450 97,540 -0.01(-3.33%)
Dec 16, 2016 0.1500 0.1500 0.1500 0.1500 94,500 +0.00(+0.00%)
Dec 15, 2016 0.1500 0.1550 0.1500 0.1500 52,900 -0.01(-3.23%)
Dec 14, 2016 0.1600 0.1600 0.1500 0.1550 190,762 +0.00(+0.00%)
Dec 13, 2016 0.1600 0.1600 0.1550 0.1550 30,002 -0.01(-3.13%)
Dec 12, 2016 0.1550 0.1600 0.1550 0.1600 120,000 +0.00(+0.00%)
Dec 09, 2016 0.1550 0.1600 0.1550 0.1600 97,120 +0.00(+0.00%)
Dec 08, 2016 0.1550 0.1600 0.1550 0.1600 117,000 +0.00(+0.00%)
Dec 07, 2016 0.1600 0.1650 0.1600 0.1600 231,023 +0.01(+3.23%)
Dec 06, 2016 0.1500 0.1550 0.1500 0.1550 75,500 +0.00(+0.00%)
Dec 05, 2016 0.1500 0.1550 0.1500 0.1550 66,000 +0.01(+3.33%)
Dec 02, 2016 0.1500 0.1500 0.1500 0.1500 46,000 +0.00(+0.00%)
Dec 01, 2016 0.1500 0.1500 0.1500 0.1500 29,000 -0.01(-3.23%)
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%)
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.