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

Aberdeen International Inc (TSX: AAB )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Mar 31, 2010 0.4200 0.4200 0.3950 0.4200 691,759 -0.02(-3.45%)
Mar 30, 2010 0.4200 0.4350 0.4100 0.4350 73,000 +0.01(+2.35%)
Mar 29, 2010 0.4300 0.4300 0.4100 0.4250 188,943 -0.01(-1.16%)
Mar 26, 2010 0.3900 0.4300 0.3900 0.4300 294,960 +0.02(+6.17%)
Mar 25, 2010 0.4350 0.4350 0.4000 0.4050 318,120 -0.02(-5.81%)
Mar 24, 2010 0.4400 0.4450 0.4200 0.4300 255,680 -0.02(-3.37%)
Mar 23, 2010 0.4450 0.4550 0.4450 0.4450 58,100 +0.00(+0.00%)
Mar 22, 2010 0.4350 0.4550 0.4350 0.4450 57,500 -0.01(-2.20%)
Mar 19, 2010 0.4400 0.4550 0.4350 0.4550 97,350 +0.02(+3.41%)
Mar 18, 2010 0.4400 0.4500 0.4350 0.4400 42,500 -0.01(-1.12%)
Mar 17, 2010 0.4450 0.4550 0.4400 0.4450 114,300 +0.01(+2.30%)
Mar 16, 2010 0.4600 0.4600 0.4250 0.4350 293,000 -0.01(-1.14%)
Mar 15, 2010 0.4400 0.4500 0.4400 0.4400 135,517 -0.01(-1.12%)
Mar 12, 2010 0.4500 0.4500 0.4400 0.4450 95,400 +0.00(+0.00%)
Mar 11, 2010 0.4400 0.4500 0.4400 0.4450 47,250 +0.01(+2.30%)
Mar 10, 2010 0.4500 0.4500 0.4350 0.4350 112,780 -0.01(-1.14%)
Mar 09, 2010 0.4400 0.4600 0.4400 0.4400 84,200 +0.00(+0.00%)
Mar 08, 2010 0.4500 0.4600 0.4400 0.4400 135,159 -0.01(-2.22%)
Mar 05, 2010 0.4650 0.4650 0.4500 0.4500 89,250 -0.01(-1.10%)
Mar 04, 2010 0.4600 0.4600 0.4450 0.4550 79,697 -0.01(-1.09%)
Mar 03, 2010 0.4500 0.4600 0.4400 0.4600 100,730 +0.01(+2.22%)
Mar 02, 2010 0.4400 0.4650 0.4400 0.4500 152,000 +0.02(+4.65%)
Mar 01, 2010 0.4500 0.4500 0.4250 0.4300 214,200 +0.00(+0.00%)
Feb 26, 2010 0.4400 0.4500 0.4300 0.4300 121,300 -0.01(-1.15%)
Feb 25, 2010 0.4600 0.4600 0.4350 0.4350 115,900 -0.02(-3.33%)
Feb 24, 2010 0.4400 0.4500 0.4350 0.4500 55,166 +0.00(+0.00%)
Feb 23, 2010 0.4550 0.4550 0.4300 0.4500 58,000 -0.01(-1.10%)
Feb 22, 2010 0.4650 0.4700 0.4550 0.4550 109,000 -0.02(-4.21%)
Feb 19, 2010 0.4500 0.4750 0.4500 0.4750 140,500 +0.03(+6.74%)
Feb 18, 2010 0.4550 0.4550 0.4450 0.4450 28,000 -0.01(-2.20%)
Feb 17, 2010 0.4700 0.4700 0.4550 0.4550 71,500 -0.01(-3.19%)
Feb 16, 2010 0.4600 0.4750 0.4600 0.4700 44,544 +0.02(+4.44%)
Feb 12, 2010 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Feb 11, 2010 0.4700 0.4750 0.4450 0.4450 184,000 -0.03(-6.32%)
Feb 10, 2010 0.4400 0.4750 0.4400 0.4750 49,700 +0.02(+4.40%)
Feb 09, 2010 0.4350 0.4550 0.4350 0.4550 131,250 +0.03(+5.81%)
Feb 08, 2010 0.4750 0.4750 0.4300 0.4300 166,250 -0.03(-5.49%)
Feb 05, 2010 0.4700 0.4700 0.4350 0.4550 50,100 +0.01(+1.11%)
Feb 04, 2010 0.4500 0.4600 0.4400 0.4500 51,100 -0.01(-1.10%)
Feb 03, 2010 0.4500 0.4650 0.4450 0.4550 97,066 -0.02(-4.21%)
Feb 02, 2010 0.4700 0.4750 0.4500 0.4750 64,500 +0.01(+1.06%)
Feb 01, 2010 0.4800 0.4800 0.4450 0.4700 145,500 +0.02(+4.44%)
Jan 29, 2010 0.4550 0.4550 0.4500 0.4500 23,100 +0.00(+0.00%)
Jan 28, 2010 0.4500 0.4600 0.4450 0.4500 136,500 +0.00(+0.00%)
Jan 27, 2010 0.4450 0.4500 0.4450 0.4500 48,500 -0.02(-3.23%)
Jan 26, 2010 0.4400 0.4700 0.4300 0.4650 77,923 -0.00(-1.06%)
Jan 25, 2010 0.4600 0.4700 0.4500 0.4700 41,200 +0.01(+2.17%)
Jan 22, 2010 0.4500 0.4700 0.4200 0.4600 220,300 +0.01(+2.22%)
Jan 21, 2010 0.4800 0.4900 0.4400 0.4500 207,250 -0.04(-8.16%)
Jan 20, 2010 0.5200 0.5200 0.4800 0.4900 200,466 -0.02(-3.92%)
Jan 19, 2010 0.4900 0.5200 0.4800 0.5100 439,400 +0.03(+6.25%)
Jan 18, 2010 0.4900 0.5000 0.4800 0.4800 171,000 +0.00(+0.00%)
Jan 15, 2010 0.4900 0.4900 0.4750 0.4800 170,049 +0.01(+2.13%)
Jan 14, 2010 0.4800 0.4900 0.4700 0.4700 142,400 -0.02(-4.08%)
Jan 13, 2010 0.4650 0.4900 0.4500 0.4900 504,752 +0.02(+5.38%)
Jan 12, 2010 0.4700 0.4700 0.4500 0.4650 242,800 -0.02(-4.12%)
Jan 11, 2010 0.4900 0.5000 0.4650 0.4850 751,197 +0.02(+5.43%)
Jan 08, 2010 0.4600 0.4700 0.4500 0.4600 889,150 +0.01(+2.22%)
Jan 07, 2010 0.4500 0.4550 0.4400 0.4500 564,231 +0.02(+3.45%)
Jan 06, 2010 0.4300 0.4500 0.4150 0.4350 360,450 +0.01(+1.16%)
Jan 05, 2010 0.4450 0.4450 0.4200 0.4300 437,880 -0.02(-3.37%)
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.