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 (%)
Jun 28, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 27, 2018 0.1350 0.1350 0.1250 0.1250 43,944 -0.01(-3.85%)
Jun 26, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jun 25, 2018 0.1300 0.1300 0.1300 0.1300 27,485 -0.01(-3.70%)
Jun 21, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jun 19, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 18, 2018 0.1350 0.1400 0.1350 0.1400 14,000 -0.00(-3.45%)
Jun 15, 2018 0.1500 0.1500 0.1450 0.1450 313,030 +0.00(+0.00%)
Jun 14, 2018 0.1350 0.1450 0.1350 0.1450 10,000 -0.01(-3.33%)
Jun 13, 2018 0.1350 0.1500 0.1300 0.1500 45,350 +0.01(+11.11%)
Jun 12, 2018 0.1400 0.1400 0.1350 0.1350 26,000 -0.01(-6.90%)
Jun 11, 2018 0.1450 0.1450 0.1400 0.1450 270,366 +0.00(+3.57%)
Jun 08, 2018 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+3.70%)
Jun 07, 2018 0.1400 0.1400 0.1350 0.1350 25,000 -0.01(-6.90%)
Jun 06, 2018 0.1450 0.1450 0.1450 0.1450 35,500 +0.00(+0.00%)
Jun 05, 2018 0.1400 0.1450 0.1400 0.1450 67,100 +0.01(+7.41%)
Jun 04, 2018 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Jun 01, 2018 0.1350 0.1350 0.1250 0.1350 116,500 +0.00(+0.00%)
May 31, 2018 0.1300 0.1350 0.1300 0.1350 60,000 +0.00(+0.00%)
May 30, 2018 0.1350 0.1350 0.1350 0.1350 65,003 +0.00(+0.00%)
May 28, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 25, 2018 0.1350 0.1400 0.1350 0.1400 184,500 +0.00(+0.00%)
May 24, 2018 0.1350 0.1450 0.1300 0.1400 216,500 +0.00(+0.00%)
May 23, 2018 0.1500 0.1500 0.1250 0.1400 346,325 -0.01(-6.67%)
May 22, 2018 0.1500 0.1500 0.1500 0.1500 77,000 -0.01(-3.23%)
May 17, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 16, 2018 0.1550 0.1550 0.1500 0.1500 31,800 -0.01(-3.23%)
May 15, 2018 0.1550 0.1550 0.1550 0.1550 54,000 -0.01(-3.13%)
May 14, 2018 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
May 11, 2018 0.1600 0.1650 0.1600 0.1650 17,500 +0.00(+0.00%)
May 10, 2018 0.1650 0.1650 0.1650 0.1650 7,900 +0.00(+0.00%)
May 09, 2018 0.1550 0.1650 0.1550 0.1650 8,000 +0.01(+6.45%)
May 08, 2018 0.1550 0.1550 0.1500 0.1550 80,500 -0.01(-3.13%)
May 07, 2018 0.1550 0.1600 0.1550 0.1600 38,166 +0.01(+3.23%)
May 04, 2018 0.1550 0.1550 0.1550 0.1550 2,100 -0.01(-6.06%)
May 03, 2018 0.1600 0.1650 0.1600 0.1650 55,000 +0.00(+0.00%)
May 02, 2018 0.1650 0.1650 0.1650 0.1650 27,500 +0.01(+3.13%)
May 01, 2018 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
Apr 30, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Apr 27, 2018 0.1600 0.1600 0.1550 0.1550 84,500 -0.01(-3.13%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Apr 25, 2018 0.1650 0.1650 0.1650 0.1650 27,500 +0.00(+0.00%)
Apr 24, 2018 0.1600 0.1650 0.1600 0.1650 65,000 +0.00(+0.00%)
Apr 23, 2018 0.1650 0.1650 0.1650 0.1650 64,050 +0.00(+0.00%)
Apr 20, 2018 0.1700 0.1700 0.1650 0.1650 99,000 -0.01(-2.94%)
Apr 19, 2018 0.1700 0.1700 0.1700 0.1700 44,500 +0.00(+0.00%)
Apr 18, 2018 0.1700 0.1700 0.1700 0.1700 10,900 -0.00(-2.86%)
Apr 16, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 13, 2018 0.1700 0.1750 0.1700 0.1750 14,000 +0.00(+0.00%)
Apr 11, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 10, 2018 0.1750 0.1750 0.1700 0.1750 63,000 +0.00(+2.94%)
Apr 09, 2018 0.1700 0.1750 0.1700 0.1700 35,530 -0.00(-2.86%)
Apr 05, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 04, 2018 0.1800 0.1800 0.1700 0.1750 154,800 -0.01(-5.41%)
Apr 03, 2018 0.1850 0.1850 0.1850 0.1850 15,500 +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.