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 (%)
Jul 31, 2014 0.1650 0.1650 0.1550 0.1650 606,700 +0.01(+6.45%)
Jul 30, 2014 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 29, 2014 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jul 28, 2014 0.1600 0.1600 0.1600 0.1600 26,900 +0.01(+6.67%)
Jul 24, 2014 0.1500 55 +0.00(+0.00%)
Jul 23, 2014 0.1500 0.1500 0.1500 0.1500 27,000 +0.00(+0.00%)
Jul 22, 2014 0.1550 0.1550 0.1500 0.1500 27,500 -0.01(-3.23%)
Jul 21, 2014 0.1550 0.1550 0.1550 0.1550 49,750 -0.01(-3.13%)
Jul 18, 2014 0.1550 0.1600 0.1550 0.1600 54,640 +0.01(+3.23%)
Jul 16, 2014 0.1550 0.1550 0 -0.01(-3.13%)
Jul 15, 2014 0.1600 0.1600 0.1600 0.1600 41,000 -0.01(-3.03%)
Jul 14, 2014 0.1550 0.1650 0.1550 0.1650 170,730 +0.01(+3.13%)
Jul 11, 2014 0.1550 0.1600 0.1550 0.1600 97,666 +0.00(+0.00%)
Jul 10, 2014 0.1600 0.1650 0.1600 0.1600 72,775 +0.00(+0.00%)
Jul 09, 2014 0.1450 0.1600 0.1450 0.1600 217,897 +0.01(+3.23%)
Jul 08, 2014 0.1450 0.1550 0.1450 0.1550 33,500 +0.01(+6.90%)
Jul 07, 2014 0.1500 0.1500 0.1450 0.1450 213,750 -0.02(-9.38%)
Jul 02, 2014 0.1600 0.1600 0 +0.01(+3.23%)
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%)
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.