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 29, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 28, 2016 0.1700 0.1700 0.1450 0.1650 180,500 +0.00(+0.00%)
Jul 27, 2016 0.1450 0.1650 0.1450 0.1650 19,500 +0.02(+10.00%)
Jul 26, 2016 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-3.23%)
Jul 25, 2016 0.1500 0.1550 0.1500 0.1550 37,500 -0.01(-3.13%)
Jul 22, 2016 0.1500 0.1600 0.1500 0.1600 14,500 +0.02(+10.34%)
Jul 21, 2016 0.1450 0.1500 0.1450 0.1450 25,000 +0.00(+0.00%)
Jul 20, 2016 0.1500 0.1500 0.1400 0.1450 177,083 -0.01(-3.33%)
Jul 19, 2016 0.1500 0.1500 0.1500 0.1500 30,500 -0.01(-3.23%)
Jul 18, 2016 0.1600 0.1600 0.1550 0.1550 63,000 +0.00(+0.00%)
Jul 15, 2016 0.1600 0.1600 0.1550 0.1550 33,530 -0.01(-3.13%)
Jul 14, 2016 0.1600 0.1600 0.1600 0.1600 64,500 +0.00(+0.00%)
Jul 13, 2016 0.1600 0.1600 0.1550 0.1600 116,000 +0.00(+0.00%)
Jul 12, 2016 0.1600 0.1600 0.1550 0.1600 66,000 +0.00(+0.00%)
Jul 11, 2016 0.1600 0.1650 0.1550 0.1600 51,680 +0.01(+3.23%)
Jul 08, 2016 0.1600 0.1500 0.1550 126,400 -0.01(-3.13%)
Jul 07, 2016 0.1600 0.1700 0.1600 0.1600 69,500 -0.01(-8.57%)
Jul 05, 2016 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
Jul 04, 2016 0.1750 0.1750 0.1700 0.1700 96,500 +0.01(+3.03%)
Jun 30, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2016 0.1650 0.1650 0.1650 0.1650 12,400 -0.01(-2.94%)
Jun 28, 2016 0.1750 0.1750 0.1700 0.1700 95,504 +0.01(+3.03%)
Jun 27, 2016 0.1800 0.1800 0.1650 0.1650 58,972 -0.01(-2.94%)
Jun 24, 2016 0.1600 0.1700 0.1600 0.1700 57,167 +0.01(+3.03%)
Jun 23, 2016 0.1700 0.1700 0.1650 0.1650 46,200 -0.01(-2.94%)
Jun 22, 2016 0.1800 0.1800 0.1700 0.1700 111,439 -0.01(-5.56%)
Jun 21, 2016 0.1750 0.1800 0.1700 0.1800 72,845 +0.01(+5.88%)
Jun 20, 2016 0.1800 0.1800 0.1700 0.1700 43,603 -0.01(-5.56%)
Jun 17, 2016 0.1650 0.1800 0.1650 0.1800 77,500 +0.01(+5.88%)
Jun 16, 2016 0.1850 0.1900 0.1700 0.1700 135,500 -0.01(-8.11%)
Jun 15, 2016 0.1850 0.1850 0.1700 0.1850 217,870 +0.01(+2.78%)
Jun 14, 2016 0.1700 0.1800 0.1700 0.1800 678,284 +0.01(+9.09%)
Jun 13, 2016 0.1600 0.1650 0.1500 0.1650 128,650 +0.01(+3.13%)
Jun 10, 2016 0.1500 0.1600 0.1500 0.1600 46,833 +0.01(+6.67%)
Jun 09, 2016 0.1450 0.1500 0.1400 0.1500 401,372 +0.00(+0.00%)
Jun 08, 2016 0.1600 0.1600 0.1500 0.1500 264,495 -0.01(-6.25%)
Jun 07, 2016 0.1600 0.1600 0.1600 0.1600 219,300 +0.00(+0.00%)
Jun 06, 2016 0.1550 0.1600 0.1500 0.1600 620,500 +0.01(+3.23%)
Jun 03, 2016 0.1550 0.1550 0.1500 0.1550 573,500 +0.00(+0.00%)
Jun 02, 2016 0.1550 0.1550 0.1500 0.1550 144,800 +0.00(+0.00%)
Jun 01, 2016 0.1575 0.1575 0.1500 0.1550 152,000 +0.00(+0.00%)
May 31, 2016 0.1600 0.1600 0.1450 0.1550 98,375 -0.01(-3.13%)
May 30, 2016 0.1600 0.1600 0.1600 0.1600 112,000 +0.00(+0.00%)
May 27, 2016 0.1650 0.1650 0.1500 0.1600 361,000 +0.00(+0.00%)
May 26, 2016 0.1700 0.1700 0.1550 0.1600 334,379 -0.01(-5.88%)
May 25, 2016 0.1650 0.1700 0.1600 0.1700 724,125 +0.01(+6.25%)
May 24, 2016 0.1650 0.1650 0.1600 0.1600 431,380 -0.01(-3.03%)
May 20, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 19, 2016 0.1700 0.1800 0.1650 0.1650 248,000 -0.01(-2.94%)
May 18, 2016 0.1800 0.1800 0.1600 0.1700 691,450 -0.01(-5.56%)
May 17, 2016 0.1750 0.1800 0.1700 0.1800 518,500 +0.01(+2.86%)
May 16, 2016 0.1650 0.1850 0.1600 0.1750 6,077,800 +0.01(+6.06%)
May 13, 2016 0.1700 0.1700 0.1650 0.1650 51,956 +0.00(+0.00%)
May 12, 2016 0.1700 0.1800 0.1650 0.1650 258,083 +0.00(+0.00%)
May 11, 2016 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
May 10, 2016 0.1600 0.1650 0.1600 0.1650 154,615 +0.01(+3.13%)
May 09, 2016 0.1700 0.1700 0.1600 0.1600 134,458 -0.01(-5.88%)
May 06, 2016 0.1700 0.1800 0.1650 0.1700 61,500 +0.00(+0.00%)
May 05, 2016 0.1800 0.1800 0.1650 0.1700 224,099 -0.01(-5.56%)
May 04, 2016 0.1950 0.1950 0.1700 0.1800 509,967 -0.02(-7.69%)
May 03, 2016 0.1800 0.2350 0.1750 0.1950 14,544,891 +0.02(+11.43%)
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.