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: 11:09 AM EDT, Jun 7, 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 (%)
Jun 30, 2017 0.1300 0.1350 0.1300 0.1350 258,961 +0.01(+3.85%)
Jun 29, 2017 0.1300 0.1350 0.1300 0.1300 614,500 +0.01(+4.00%)
Jun 28, 2017 0.1250 0.1250 0.1250 0.1250 25,290 -0.01(-7.41%)
Jun 27, 2017 0.1250 0.1350 0.1250 0.1350 8,500 +0.01(+8.00%)
Jun 26, 2017 0.1300 0.1300 0.1250 0.1250 13,400 +0.00(+0.00%)
Jun 23, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jun 22, 2017 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Jun 21, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 16, 2017 0.1350 0.1350 0.1300 0.1300 45,000 -0.01(-3.70%)
Jun 15, 2017 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+8.00%)
Jun 14, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jun 13, 2017 0.1350 0.1350 0.1250 0.1250 12,600 -0.01(-3.85%)
Jun 12, 2017 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-3.70%)
Jun 09, 2017 0.1300 0.1350 0.1300 0.1350 8,600 +0.01(+8.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Jun 07, 2017 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jun 06, 2017 0.1350 0.1350 0.1300 0.1300 37,400 +0.00(+0.00%)
Jun 05, 2017 0.1300 0.1350 0.1300 0.1300 135,500 +0.00(+0.00%)
Jun 01, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
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%)
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.