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, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 30, 2020 0.0600 0.0650 0.0600 0.0650 3,065 +0.01(+8.33%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0600 5,419 +0.00(+9.09%)
Jul 28, 2020 0.0800 0.0800 0.0550 0.0550 59,161 -0.03(-31.25%)
Jul 27, 2020 0.0850 0.0850 0.0800 0.0800 2,990 -0.01(-5.88%)
Jul 24, 2020 0.0850 0.0850 0.0800 0.0850 88 +0.00(+0.00%)
Jul 23, 2020 0.0850 0.0850 0.0800 0.0850 10,988 -0.00(-5.56%)
Jul 22, 2020 0.0800 0.0900 0.0800 0.0900 967,500 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0900 0.0800 0.0900 543,500 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0900 0.0800 0.0900 355,583 +0.01(+12.50%)
Jul 17, 2020 0.0900 0.0900 0.0800 0.0800 176,375 -0.01(-11.11%)
Jul 16, 2020 0.0800 0.0900 0.0800 0.0900 228,227 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.1000 0.0900 0.0900 818,476 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0900 0.0900 0.0900 270,088 +0.01(+12.50%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 994,456 -0.01(-11.11%)
Jul 09, 2020 0.0900 0.0900 0.0900 0.0900 691,700 +0.01(+12.50%)
Jul 08, 2020 0.0900 0.1000 0.0800 0.0800 819,862 -0.01(-11.11%)
Jul 07, 2020 0.0900 0.1000 0.0900 0.0900 884,440 +0.00(+0.00%)
Jul 06, 2020 0.0900 0.0900 0.0800 0.0900 898,757 +0.00(+0.00%)
Jul 03, 2020 0.0700 0.0900 0.0700 0.0900 1,232,082 +0.02(+28.57%)
Jul 02, 2020 0.0800 0.0800 0.0600 0.0700 845,160 -0.01(-12.50%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 856,179 +0.00(+0.00%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 740,000 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 0.0600 1,037,003 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0600 0.0500 0.0600 946,500 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0600 0.0500 0.0600 609,100 +0.01(+20.00%)
Jun 22, 2020 0.0400 0.0500 0.0400 0.0500 992,104 +0.01(+25.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 15,500 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 142,500 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 723 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0.0400 41,100 -0.01(-20.00%)
Jun 12, 2020 0.0400 0.0500 0.0400 0.0500 27,500 +0.01(+25.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0.0400 308,750 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 2,249 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 83,300 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+0.00%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 623,440 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0400 0.0400 253,000 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 33 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0.0400 240,000 +0.00(+0.00%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 64,000 +0.01(+33.33%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 62,000 +0.01(+33.33%)
May 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 503,000 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0300 0.0300 17,000 -0.01(-25.00%)
May 05, 2020 0.0300 0.0400 0.0300 0.0400 1,512,000 +0.01(+33.33%)
May 04, 2020 0.0300 0.0300 0.0300 0.0300 16,000 +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.