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 (%)
May 31, 2013 0.2000 0.2050 0.2000 0.2050 41,000 -0.01(-2.38%)
May 30, 2013 0.2050 0.2100 0.2050 0.2100 83,000 +0.01(+2.44%)
May 29, 2013 0.2050 0.2050 0.1850 0.2050 241,643 +0.00(+0.00%)
May 28, 2013 0.2000 0.2050 0.1850 0.2050 760,500 +0.01(+7.89%)
May 27, 2013 0.2000 0.2000 0.1900 0.1900 39,000 -0.02(-11.63%)
May 24, 2013 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
May 23, 2013 0.2200 0.2200 0.2000 0.2000 4,000 -0.01(-4.76%)
May 22, 2013 0.2100 0.2100 0.2000 0.2100 18,800 +0.00(+0.00%)
May 21, 2013 0.2000 0.2100 0.2000 0.2100 55,000 +0.02(+10.53%)
May 17, 2013 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 16, 2013 0.2100 0.2100 0.2000 0.2100 15,633 -0.01(-2.33%)
May 15, 2013 0.2200 0.2250 0.2150 0.2150 26,570 -0.02(-8.51%)
May 13, 2013 0.2050 0.2400 0.2000 0.2350 71,500 +0.02(+11.90%)
May 10, 2013 0.2050 0.2100 0.2000 0.2100 52,050 +0.01(+2.44%)
May 09, 2013 0.2150 0.2150 0.2050 0.2050 14,000 -0.01(-2.38%)
May 08, 2013 0.2150 0.2150 0.2000 0.2100 139,500 -0.01(-4.55%)
May 07, 2013 0.2300 0.2300 0.2150 0.2200 55,700 -0.01(-2.22%)
May 06, 2013 0.2250 0.2400 0.2250 0.2250 250,000 +0.01(+2.27%)
May 03, 2013 0.2150 0.2200 0.2150 0.2200 26,000 +0.01(+4.76%)
May 02, 2013 0.2100 0.2150 0.2100 0.2100 42,400 +0.00(+0.00%)
May 01, 2013 0.2400 0.2400 0.2100 0.2100 178,319 -0.02(-10.64%)
Apr 30, 2013 0.2400 0.2400 0.2350 0.2350 12,305 -0.01(-2.08%)
Apr 29, 2013 0.2300 0.2400 0.2300 0.2400 7,000 +0.01(+4.35%)
Apr 26, 2013 0.2300 0.2300 0.2300 0.2300 600 -0.00(-2.13%)
Apr 25, 2013 0.2400 0.2400 0.2300 0.2350 38,926 -0.01(-2.08%)
Apr 24, 2013 0.2400 0.2400 0.2400 0.2400 48,500 +0.01(+2.13%)
Apr 23, 2013 0.2400 0.2400 0.2350 0.2350 41,659 -0.02(-7.84%)
Apr 22, 2013 0.2450 0.2550 0.2350 0.2550 19,000 -0.01(-1.92%)
Apr 19, 2013 0.2600 0.2600 0.2600 0.2600 4,500 +0.03(+10.64%)
Apr 18, 2013 0.2350 0.2450 0.2350 0.2350 14,613 -0.01(-2.08%)
Apr 17, 2013 0.2500 0.2650 0.2350 0.2400 415,500 -0.04(-12.73%)
Apr 16, 2013 0.2500 0.2750 0.2500 0.2750 69,230 +0.03(+10.00%)
Apr 15, 2013 0.2900 0.2900 0.2100 0.2500 162,412 -0.04(-13.79%)
Apr 12, 2013 0.3050 0.3050 0.2900 0.2900 286,900 -0.02(-4.92%)
Apr 11, 2013 0.3050 0.3050 0.3050 0.3050 104,000 +0.00(+0.00%)
Apr 10, 2013 0.3100 0.3100 0.3050 0.3050 44,000 +0.00(+0.00%)
Apr 09, 2013 0.3050 0.3200 0.3050 0.3050 47,500 +0.00(+0.00%)
Apr 08, 2013 0.3150 0.3150 0.3050 0.3050 32,500 +0.01(+1.67%)
Apr 05, 2013 0.3050 0.3100 0.3000 0.3000 170,630 -0.01(-1.64%)
Apr 04, 2013 0.3050 0.3050 0.3050 0.3050 180,600 +0.00(+0.00%)
Apr 03, 2013 0.3100 0.3100 0.3050 0.3050 454,550 -0.01(-1.61%)
Apr 02, 2013 0.3100 0.3100 0.3050 0.3100 56,228 +0.01(+1.64%)
Apr 01, 2013 0.3100 0.3100 0.3050 0.3050 80,900 -0.01(-1.61%)
Mar 28, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 27, 2013 0.3100 0.3200 0.3100 0.3100 514,282 +0.00(+0.00%)
Mar 26, 2013 0.3200 0.3200 0.3100 0.3100 107,250 -0.01(-3.13%)
Mar 25, 2013 0.3400 0.3400 0.3200 0.3200 227,100 -0.02(-5.88%)
Mar 22, 2013 0.3200 0.3400 0.3200 0.3400 236,999 +0.02(+6.25%)
Mar 21, 2013 0.3150 0.3200 0.3100 0.3200 1,560,033 +0.00(+0.00%)
Mar 20, 2013 0.3350 0.3350 0.3100 0.3200 1,574,150 -0.02(-4.48%)
Mar 19, 2013 0.3400 0.3400 0.3350 0.3350 1,134,500 +0.00(+0.00%)
Mar 18, 2013 0.3450 0.3450 0.3350 0.3350 906,333 +0.00(+0.00%)
Mar 15, 2013 0.3350 0.3350 0.3350 0.3350 105,330 +0.00(+0.00%)
Mar 14, 2013 0.3350 0.3350 0.3350 0.3350 2,064,500 +0.00(+0.00%)
Mar 13, 2013 0.3350 0.3400 0.3350 0.3350 250,500 -0.01(-4.29%)
Mar 12, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2013 0.3450 0.3500 0.3350 0.3500 43,000 +0.01(+1.45%)
Mar 08, 2013 0.3350 0.3500 0.3350 0.3450 407,624 +0.00(+1.47%)
Mar 07, 2013 0.3450 0.3450 0.3400 0.3400 8,000 +0.01(+1.49%)
Mar 06, 2013 0.3400 0.3400 0.3350 0.3350 7,880 +0.00(+0.00%)
Mar 05, 2013 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Mar 04, 2013 0.3450 0.3450 0.3350 0.3350 14,397 -0.01(-1.47%)
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.