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, 2017 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
May 30, 2017 0.1300 0.1300 0.1250 0.1250 117,000 +0.00(+0.00%)
May 29, 2017 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-7.41%)
May 26, 2017 0.1300 0.1350 0.1300 0.1350 75,920 +0.00(+0.00%)
May 25, 2017 0.1300 0.1350 0.1300 0.1350 2,060 +0.00(+0.00%)
May 24, 2017 0.1300 0.1350 0.1250 0.1350 29,000 +0.00(+0.00%)
May 23, 2017 0.1350 0.1350 0.1350 0.1350 710 +0.00(+0.00%)
May 19, 2017 0.1350 0.1350 0.1250 0.1350 29,200 +0.00(+0.00%)
May 18, 2017 0.1300 0.1350 0.1250 0.1350 18,920 +0.01(+8.00%)
May 17, 2017 0.1350 0.1400 0.1250 0.1250 179,900 -0.01(-7.41%)
May 16, 2017 0.1300 0.1350 0.1300 0.1350 101,500 +0.00(+0.00%)
May 15, 2017 0.1300 0.1350 0.1300 0.1350 15,500 +0.01(+8.00%)
May 12, 2017 0.1350 0.1350 0.1250 0.1250 12,400 -0.01(-3.85%)
May 11, 2017 0.1300 0.1300 0.1300 0.1300 4,565 -0.01(-3.70%)
May 10, 2017 0.1350 0.1350 0.1300 0.1350 119,100 +0.00(+0.00%)
May 09, 2017 0.1350 0.1350 0.1300 0.1350 99,000 +0.00(+0.00%)
May 08, 2017 0.1300 0.1350 0.1250 0.1350 39,000 +0.01(+3.85%)
May 05, 2017 0.1350 0.1400 0.1300 0.1300 152,359 -0.01(-3.70%)
May 04, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 03, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
May 02, 2017 0.1250 0.1300 0.1250 0.1300 69,700 +0.00(+0.00%)
May 01, 2017 0.1250 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Apr 28, 2017 0.1250 0.1300 0.1250 0.1250 12,500 +0.00(+0.00%)
Apr 27, 2017 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-3.85%)
Apr 26, 2017 0.1250 0.1300 0.1250 0.1300 13,500 +0.01(+4.00%)
Apr 25, 2017 0.1300 0.1300 0.1250 0.1250 62,000 -0.01(-3.85%)
Apr 24, 2017 0.1300 0.1350 0.1300 0.1300 45,600 -0.01(-3.70%)
Apr 21, 2017 0.1350 0.1350 0.1350 0.1350 13,500 +0.01(+3.85%)
Apr 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 18, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 17, 2017 0.1300 0.1300 0.1300 0.1300 17,062 +0.00(+0.00%)
Apr 13, 2017 0.1300 0.1400 0.1300 0.1300 165,885 -0.01(-3.70%)
Apr 12, 2017 0.1350 0.1350 0.1300 0.1350 153,500 +0.00(+0.00%)
Apr 11, 2017 0.1350 0.1350 0.1300 0.1350 65,000 +0.01(+3.85%)
Apr 10, 2017 0.1400 0.1400 0.1300 0.1300 149,683 -0.01(-7.14%)
Apr 07, 2017 0.1400 0.1400 0.1350 0.1400 48,800 -0.00(-3.45%)
Apr 06, 2017 0.1400 0.1450 0.1400 0.1450 99,000 +0.00(+0.00%)
Apr 05, 2017 0.1450 0.1450 0.1450 0.1450 40,500 +0.00(+3.57%)
Apr 03, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 31, 2017 0.1400 0.1450 0.1400 0.1450 373,871 +0.00(+0.00%)
Mar 30, 2017 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+0.00%)
Mar 29, 2017 0.1400 0.1450 0.1400 0.1450 36,100 +0.00(+3.57%)
Mar 28, 2017 0.1400 0.1400 0.1400 0.1400 138,000 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 20,500 -0.00(-3.45%)
Mar 24, 2017 0.1450 0.1450 0.1450 0.1450 36,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1500 0.1400 0.1450 62,500 +0.00(+0.00%)
Mar 22, 2017 0.1450 0.1600 0.1400 0.1450 416,944 +0.00(+3.57%)
Mar 21, 2017 0.1450 0.1450 0.1400 0.1400 95,553 -0.00(-3.45%)
Mar 20, 2017 0.1450 0.1450 0.1450 0.1450 22,500 +0.00(+0.00%)
Mar 17, 2017 0.1450 0.1500 0.1450 0.1450 7,500 +0.00(+0.00%)
Mar 16, 2017 0.1500 0.1500 0.1400 0.1450 186,000 +0.00(+3.57%)
Mar 15, 2017 0.1500 0.1500 0.1400 0.1400 34,000 -0.01(-6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 13, 2017 0.1450 0.1500 0.1450 0.1500 60,500 +0.01(+3.45%)
Mar 10, 2017 0.1450 0.1500 0.1450 0.1450 204,300 -0.01(-3.33%)
Mar 09, 2017 0.1450 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
Mar 08, 2017 0.1450 0.1500 0.1450 0.1500 33,507 -0.01(-3.23%)
Mar 07, 2017 0.1500 0.1550 0.1500 0.1550 119,700 -0.01(-3.13%)
Mar 06, 2017 0.1600 0.1600 0.1600 0.1600 3,290 +0.00(+0.00%)
Mar 03, 2017 0.1500 0.1600 0.1500 0.1600 75,700 +0.01(+3.23%)
Mar 02, 2017 0.1550 0.1550 0.1550 0.1550 10,200 +0.01(+3.33%)
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.