Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (TSX: AAB )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Aug 31, 2016 0.1800 0.1800 0.1550 0.1600 709,500 -0.02(-11.11%)
Aug 30, 2016 0.1750 0.1800 0.1750 0.1800 404,333 +0.01(+2.86%)
Aug 29, 2016 0.1650 0.1800 0.1650 0.1750 122,480 +0.01(+6.06%)
Aug 26, 2016 0.1600 0.1700 0.1550 0.1650 293,700 -0.01(-2.94%)
Aug 25, 2016 0.1600 0.1700 0.1550 0.1700 78,437 +0.01(+6.25%)
Aug 24, 2016 0.1650 0.1650 0.1600 0.1600 43,000 -0.01(-3.03%)
Aug 23, 2016 0.1650 0.1650 0.1600 0.1650 267,840 +0.00(+0.00%)
Aug 22, 2016 0.1700 0.1700 0.1650 0.1650 61,203 -0.01(-2.94%)
Aug 19, 2016 0.1700 0.1700 0.1700 0.1700 101,000 +0.01(+3.03%)
Aug 18, 2016 0.1650 0.1700 0.1600 0.1650 45,419 -0.01(-2.94%)
Aug 17, 2016 0.1650 0.1700 0.1600 0.1700 50,581 +0.01(+6.25%)
Aug 16, 2016 0.1650 0.1700 0.1600 0.1600 230,000 +0.00(+0.00%)
Aug 15, 2016 0.1700 0.1700 0.1600 0.1600 39,000 -0.01(-3.03%)
Aug 12, 2016 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-2.94%)
Aug 11, 2016 0.1800 0.1800 0.1700 0.1700 123,295 -0.00(-2.86%)
Aug 10, 2016 0.1800 0.1800 0.1650 0.1750 254,100 +0.00(+2.94%)
Aug 09, 2016 0.1750 0.1850 0.1650 0.1700 150,000 -0.00(-2.86%)
Aug 08, 2016 0.1750 0.1800 0.1700 0.1750 111,000 +0.00(+2.94%)
Aug 05, 2016 0.1750 0.1800 0.1700 0.1700 645,448 +0.00(+0.00%)
Aug 04, 2016 0.1600 0.1700 0.1600 0.1700 68,000 +0.01(+3.03%)
Aug 03, 2016 0.1600 0.1700 0.1550 0.1650 367,000 +0.01(+6.45%)
Aug 02, 2016 0.1650 0.1650 0.1550 0.1550 425,000 -0.01(-6.06%)
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%)
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.