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 30, 2014 0.1250 0.1250 0.1250 0.1250 26,000 -0.01(-3.85%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 18,731 +0.00(+0.00%)
May 28, 2014 0.1300 0.1300 0.1300 0.1300 8,950 -0.01(-3.70%)
May 27, 2014 0.1350 0.1350 0.1300 0.1350 73,595 +0.00(+0.00%)
May 23, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 22, 2014 0.1400 0.1400 0.1400 0.1400 60,462 +0.00(+0.00%)
May 21, 2014 0.1250 0.1400 0.1250 0.1400 553,080 +0.03(+21.74%)
May 20, 2014 0.1250 0.1250 0.1100 0.1150 85,620 -0.01(-8.00%)
May 16, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 15, 2014 0.1200 0.1350 0.1200 0.1350 48,000 +0.00(+0.00%)
May 14, 2014 0.1200 0.1350 0.1200 0.1350 110,504 +0.01(+8.00%)
May 13, 2014 0.1250 0.1250 0.1200 0.1250 176,980 +0.00(+0.00%)
May 12, 2014 0.1350 0.1350 0.1250 0.1250 1,500 +0.00(+0.00%)
May 09, 2014 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
May 08, 2014 0.1300 0.1300 0.1250 0.1250 31,500 +0.00(+0.00%)
May 07, 2014 0.1300 0.1300 0.1250 0.1250 33,904 -0.01(-3.85%)
May 06, 2014 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
May 05, 2014 0.1300 0.1400 0.1300 0.1400 134,900 +0.01(+7.69%)
May 02, 2014 0.1350 0.1350 0.1250 0.1300 337,110 +0.00(+0.00%)
May 01, 2014 0.1300 0.1300 0.1300 0.1300 41,447 -0.01(-3.70%)
Apr 30, 2014 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Apr 29, 2014 0.1350 0.1350 0.1350 0.1350 8,500 +0.00(+0.00%)
Apr 28, 2014 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Apr 25, 2014 0.1350 0.1350 0.1350 0.1350 36,700 -0.01(-3.57%)
Apr 24, 2014 0.1350 0.1400 0.1350 0.1400 47,301 +0.00(+0.00%)
Apr 22, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 17, 2014 0.1350 0.1350 0.1350 0.1350 480 -0.01(-3.57%)
Apr 16, 2014 0.1400 0.1400 0.1400 0.1400 935 -0.00(-3.45%)
Apr 11, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 10, 2014 0.1350 0.1450 0.1350 0.1450 51,865 +0.01(+7.41%)
Apr 09, 2014 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Apr 07, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 04, 2014 0.1400 0.1500 0.1400 0.1400 18,775 -0.01(-6.67%)
Apr 03, 2014 0.1400 0.1550 0.1300 0.1500 248,500 +0.01(+7.14%)
Apr 02, 2014 0.1400 0.1400 0.1400 0.1400 38,400 -0.00(-3.45%)
Mar 31, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 28, 2014 0.1400 0.1450 0.1400 0.1450 247,500 +0.00(+3.57%)
Mar 27, 2014 0.1400 0.1400 0.1400 0.1400 143,500 -0.00(-3.45%)
Mar 26, 2014 0.1500 0.1500 0.1450 0.1450 22,000 +0.00(+0.00%)
Mar 25, 2014 0.1400 0.1450 0.1400 0.1450 27,500 -0.01(-3.33%)
Mar 21, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 18, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 17, 2014 0.1550 0.1550 0.1500 0.1500 20,000 -0.01(-6.25%)
Mar 14, 2014 0.1550 0.1600 0.1550 0.1600 102,500 +0.01(+3.23%)
Mar 13, 2014 0.1450 0.1550 0.1450 0.1550 217,015 +0.01(+3.33%)
Mar 12, 2014 0.1450 0.1500 0.1400 0.1500 336,000 +0.01(+7.14%)
Mar 11, 2014 0.1450 0.1450 0.1400 0.1400 133,000 -0.00(-3.45%)
Mar 10, 2014 0.1450 0.1450 0.1450 0.1450 37,500 +0.00(+0.00%)
Mar 07, 2014 0.1500 0.1500 0.1450 0.1450 28,667 -0.01(-6.45%)
Mar 06, 2014 0.1500 0.1550 0.1500 0.1550 87,768 +0.01(+3.33%)
Mar 05, 2014 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
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.