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, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1300 0.1300 21,500 +0.01(+4.00%)
Jul 24, 2018 0.1350 0.1350 0.1250 0.1250 7,325 -0.01(-7.41%)
Jul 23, 2018 0.1350 0.1350 0.1350 0.1350 11,000 +0.01(+8.00%)
Jul 19, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 18, 2018 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-7.41%)
Jul 17, 2018 0.1350 0.1350 0.1350 0.1350 1,230 +0.01(+8.00%)
Jul 16, 2018 0.1300 0.1350 0.1250 0.1250 18,030 -0.01(-7.41%)
Jul 13, 2018 0.1350 0.1350 0.1250 0.1350 13,100 +0.01(+3.85%)
Jul 10, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2018 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-3.70%)
Jul 05, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 03, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
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%)
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.