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: 11:32 AM EDT, May 17, 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, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 27, 2014 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+3.45%)
Jun 26, 2014 0.1550 0.1550 0.1450 0.1450 31,000 -0.01(-6.45%)
Jun 25, 2014 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
Jun 24, 2014 0.1600 0.1600 0.1550 0.1550 127,300 -0.01(-3.13%)
Jun 23, 2014 0.1500 0.1650 0.1500 0.1600 228,110 +0.01(+3.23%)
Jun 20, 2014 0.1550 0.1550 0.1550 0.1550 72,094 -0.01(-3.13%)
Jun 19, 2014 0.1500 0.1600 0.1500 0.1600 195,500 +0.02(+14.29%)
Jun 18, 2014 0.1450 0.1450 0.1400 0.1400 142,000 -0.00(-3.45%)
Jun 17, 2014 0.1400 0.1450 0.1300 0.1450 101,265 +0.01(+7.41%)
Jun 16, 2014 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Jun 13, 2014 0.1350 0.1350 0.1350 0.1350 8,800 -0.01(-6.90%)
Jun 12, 2014 0.1400 0.1450 0.1400 0.1450 58,675 +0.01(+11.54%)
Jun 11, 2014 0.1300 0.1350 0.1300 0.1300 73,233 +0.00(+0.00%)
Jun 10, 2014 0.1300 0.1300 0.1200 0.1300 30,500 +0.00(+0.00%)
Jun 06, 2014 0.1300 0.1300 0.1300 0.1300 45,000 -0.01(-3.70%)
Jun 05, 2014 0.1300 0.1350 0.1250 0.1350 13,300 +0.01(+3.85%)
Jun 04, 2014 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Jun 03, 2014 0.1250 0.1300 0.1250 0.1300 11,139 +0.00(+0.00%)
Jun 02, 2014 0.1250 0.1300 0.1250 0.1300 152,000 +0.01(+4.00%)
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%)
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.