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 (%)
Sep 30, 2020 0.0400 0.0400 0.0400 0.0400 934 -0.00(-11.11%)
Sep 29, 2020 0.0450 0.0450 0.0450 994 +0.00(+0.00%)
Sep 28, 2020 0.0450 0.0450 0.0450 0.0450 69 +0.00(+0.00%)
Sep 25, 2020 0.0450 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Sep 24, 2020 0.0450 0.0450 0.0450 0.0450 1,270 +0.00(+0.00%)
Sep 23, 2020 0.0500 0.0500 0.0450 0.0450 1,262 -0.01(-10.00%)
Sep 18, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 17, 2020 0.0500 0.0500 0.0450 0.0450 208,000 -0.01(-10.00%)
Sep 16, 2020 0.0450 0.0500 0.0450 0.0500 1,120 +0.00(+0.00%)
Sep 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2020 0.0500 0.0500 0.0500 0.0500 10 +0.00(+0.00%)
Sep 09, 2020 0.0500 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Sep 08, 2020 0.0500 0.0500 0.0500 0.0500 290 +0.00(+0.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 03, 2020 0.0500 0.0550 0.0500 0.0550 3,690 +0.00(+0.00%)
Sep 02, 2020 0.0550 0.0550 0.0500 0.0550 4,280 +0.00(+10.00%)
Sep 01, 2020 0.0550 0.0550 0.0500 0.0500 1,670 -0.00(-9.09%)
Aug 31, 2020 0.0500 0.0550 0.0500 0.0550 600 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0600 0.0550 0.0550 17 -0.00(-8.33%)
Aug 27, 2020 0.0550 0.0600 0.0550 0.0600 470 +0.00(+9.09%)
Aug 26, 2020 0.0500 0.0550 0.0500 0.0550 165,300 +0.00(+10.00%)
Aug 24, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 21, 2020 0.0550 0.0550 0.0550 0.0550 110 +0.00(+0.00%)
Aug 20, 2020 0.0550 0.0550 0.0550 0.0550 531,419 +0.00(+0.00%)
Aug 19, 2020 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
Aug 18, 2020 0.0550 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Aug 17, 2020 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Aug 14, 2020 0.0550 0.0600 0.0550 0.0600 229,220 +0.00(+9.09%)
Aug 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0600 0.0550 0.0550 625,479 -0.00(-8.33%)
Aug 10, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0600 0.0600 0.0550 0.0600 420,000 +0.00(+0.00%)
Aug 06, 2020 0.0600 0.0600 0.0550 0.0600 16,500 +0.00(+0.00%)
Aug 05, 2020 0.0600 0.0600 0.0600 0.0600 573 +0.00(+0.00%)
Aug 04, 2020 0.0650 0.0650 0.0550 0.0600 2,336 +0.00(+0.00%)
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%)
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.