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: 11:57 AM EDT, Jun 17, 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 (%)
Feb 28, 2018 0.1700 0.1700 0.1700 0.1700 488,350 +0.00(+0.00%)
Feb 27, 2018 0.1750 0.1750 0.1700 0.1700 25,000 -0.01(-5.56%)
Feb 26, 2018 0.1700 0.1800 0.1700 0.1800 30,000 +0.00(+0.00%)
Feb 22, 2018 0.1800 0.1800 0.1800 369 +0.01(+2.86%)
Feb 21, 2018 0.1750 0.1750 0.1700 0.1750 121,880 +0.00(+0.00%)
Feb 20, 2018 0.1700 0.1750 0.1700 0.1750 27,700 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 15, 2018 0.1750 0.1750 0.1700 0.1750 175,370 +0.00(+0.00%)
Feb 14, 2018 0.1800 0.1800 0.1750 0.1750 49,000 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.1750 0.1750 0.1750 3,500 -0.01(-2.78%)
Feb 12, 2018 0.1800 0.1850 0.1750 0.1800 113,600 +0.01(+2.86%)
Feb 09, 2018 0.1750 0.1850 0.1700 0.1750 118,789 -0.01(-2.78%)
Feb 08, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Feb 07, 2018 0.1850 0.1900 0.1800 0.1800 117,500 -0.01(-2.70%)
Feb 06, 2018 0.1750 0.1850 0.1750 0.1850 195,260 +0.01(+5.71%)
Feb 05, 2018 0.1750 0.1800 0.1750 0.1750 101,990 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1750 0.1750 0.1750 62,000 -0.01(-2.78%)
Feb 01, 2018 0.1800 0.1850 0.1800 0.1800 24,500 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 29, 2018 0.1800 0.1800 0.1750 0.1750 84,500 -0.01(-2.78%)
Jan 26, 2018 0.1750 0.1800 0.1750 0.1800 185,612 +0.01(+2.86%)
Jan 25, 2018 0.1800 0.1800 0.1750 0.1750 124,250 -0.01(-5.41%)
Jan 24, 2018 0.1850 0.1900 0.1850 0.1850 86,500 +0.01(+2.78%)
Jan 23, 2018 0.1900 0.1900 0.1800 0.1800 105,300 -0.01(-2.70%)
Jan 22, 2018 0.1800 0.1850 0.1800 0.1850 141,200 +0.01(+2.78%)
Jan 19, 2018 0.1800 0.1850 0.1700 0.1800 230,000 +0.00(+0.00%)
Jan 18, 2018 0.1800 0.1850 0.1800 0.1800 70,540 +0.01(+5.88%)
Jan 17, 2018 0.1850 0.1900 0.1700 0.1700 208,200 -0.01(-8.11%)
Jan 16, 2018 0.1900 0.1900 0.1850 0.1850 25,520 +0.00(+0.00%)
Jan 15, 2018 0.1800 0.1850 0.1800 0.1850 44,500 +0.01(+2.78%)
Jan 12, 2018 0.1800 0.1850 0.1800 0.1800 36,000 +0.00(+0.00%)
Jan 11, 2018 0.1800 0.1850 0.1800 0.1800 70,167 +0.00(+0.00%)
Jan 10, 2018 0.1950 0.1950 0.1800 0.1800 582,800 -0.02(-7.69%)
Jan 09, 2018 0.1850 0.1950 0.1850 0.1950 38,300 +0.02(+8.33%)
Jan 08, 2018 0.1800 0.1950 0.1800 0.1800 88,412 +0.00(+0.00%)
Jan 05, 2018 0.1900 0.1900 0.1800 0.1800 23,500 -0.01(-5.26%)
Jan 04, 2018 0.1950 0.1950 0.1900 0.1900 144,100 -0.01(-2.56%)
Jan 03, 2018 0.1900 0.1950 0.1850 0.1950 55,455 +0.01(+2.63%)
Jan 02, 2018 0.1850 0.1850 0.1850 0.1900 152,008 +0.00(+0.00%)
Dec 29, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 28, 2017 0.1900 0.1950 0.1750 0.1850 235,500 -0.01(-2.63%)
Dec 27, 2017 0.1850 0.1900 0.1800 0.1900 76,250 +0.01(+5.56%)
Dec 22, 2017 0.1750 0.1900 0.1700 0.1800 351,200 -0.01(-2.70%)
Dec 21, 2017 0.1800 0.1850 0.1800 0.1850 136,000 +0.01(+2.78%)
Dec 20, 2017 0.1950 0.2000 0.1750 0.1800 386,270 -0.02(-7.69%)
Dec 19, 2017 0.1950 0.2100 0.1900 0.1950 10,775,111 +0.01(+5.41%)
Dec 18, 2017 0.1550 0.1900 0.1550 0.1850 688,600 +0.02(+15.62%)
Dec 15, 2017 0.1600 0.1600 0.1550 0.1600 17,600 +0.01(+3.23%)
Dec 14, 2017 0.1550 0.1600 0.1500 0.1550 86,500 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1650 0.1550 0.1550 22,300 -0.01(-3.13%)
Dec 12, 2017 0.1600 0.1600 0.1600 0.1600 44,250 +0.00(+0.00%)
Dec 11, 2017 0.1600 0.1650 0.1550 0.1600 91,700 +0.01(+3.23%)
Dec 08, 2017 0.1550 0.1600 0.1550 0.1550 78,250 +0.00(+0.00%)
Dec 07, 2017 0.1650 0.1650 0.1550 0.1550 58,000 -0.01(-6.06%)
Dec 06, 2017 0.1650 0.1650 0.1650 0.1650 57,300 -0.01(-2.94%)
Dec 05, 2017 0.1650 0.1700 0.1650 0.1700 46,166 +0.01(+3.03%)
Dec 04, 2017 0.1700 0.1700 0.1650 0.1650 106,200 -0.01(-2.94%)
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.