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

Aberdeen International Inc (TSX: AAB )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 0.1900 0.1900 0.1750 0.1850 182,210 -0.01(-2.63%)
Jan 28, 2021 0.1600 0.1900 0.1550 0.1900 361,249 +0.03(+18.75%)
Jan 27, 2021 0.1700 0.1700 0.1600 0.1600 179,682 -0.01(-5.88%)
Jan 26, 2021 0.1750 0.1750 0.1700 0.1700 123,000 +0.00(+0.00%)
Jan 25, 2021 0.1800 0.1800 0.1700 0.1700 53,369 -0.01(-5.56%)
Jan 22, 2021 0.1800 0.1850 0.1700 0.1800 383,130 -0.01(-5.26%)
Jan 21, 2021 0.1700 0.1950 0.1700 0.1900 224,940 +0.01(+2.70%)
Jan 20, 2021 0.1850 0.1900 0.1700 0.1850 266,185 +0.01(+2.78%)
Jan 19, 2021 0.1800 0.1850 0.1550 0.1800 728,707 +0.01(+2.86%)
Jan 18, 2021 0.1950 0.2000 0.1750 0.1750 294,538 +0.00(+0.00%)
Jan 15, 2021 0.1700 0.2000 0.1700 0.1750 947,941 -0.01(-5.41%)
Jan 14, 2021 0.1400 0.1900 0.1400 0.1850 1,488,632 +0.04(+32.14%)
Jan 13, 2021 0.1450 0.1550 0.1350 0.1400 431,577 -0.01(-9.68%)
Jan 12, 2021 0.1400 0.1550 0.1300 0.1550 361,276 +0.01(+6.90%)
Jan 11, 2021 0.1500 0.1500 0.1350 0.1450 237,400 +0.00(+3.57%)
Jan 08, 2021 0.1250 0.1500 0.1250 0.1400 609,329 +0.01(+7.69%)
Jan 07, 2021 0.1200 0.1300 0.1200 0.1300 1,520,800 +0.01(+8.33%)
Jan 06, 2021 0.1250 0.1300 0.1200 0.1200 1,025,650 -0.01(-7.69%)
Jan 05, 2021 0.1250 0.1400 0.1250 0.1300 1,008,700 +0.00(+0.00%)
Jan 04, 2021 0.1500 0.1500 0.1150 0.1300 1,311,548 -0.01(-10.34%)
Dec 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 30, 2020 0.1200 0.1350 0.1200 0.1350 907,490 +0.02(+17.39%)
Dec 29, 2020 0.1100 0.1200 0.1050 0.1150 1,131,502 +0.00(+0.00%)
Dec 24, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2020 0.0950 0.1100 0.0900 0.1100 1,147,045 +0.02(+22.22%)
Dec 22, 2020 0.0700 0.0950 0.0700 0.0900 1,168,130 +0.02(+28.57%)
Dec 21, 2020 0.0850 0.0850 0.0700 0.0700 867,204 -0.01(-17.65%)
Dec 18, 2020 0.0700 0.0850 0.0700 0.0850 1,453,262 +0.02(+30.77%)
Dec 17, 2020 0.0650 0.0750 0.0600 0.0650 2,976,380 +0.01(+18.18%)
Dec 16, 2020 0.0550 0.0550 0.0500 0.0550 218,000 +0.00(+0.00%)
Dec 15, 2020 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+10.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Dec 11, 2020 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Dec 10, 2020 0.0550 0.0550 0.0550 0.0550 71,013 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0600 0.0550 0.0550 238,000 +0.00(+0.00%)
Dec 08, 2020 0.0500 0.0600 0.0500 0.0550 646,360 +0.00(+10.00%)
Dec 07, 2020 0.0550 0.0550 0.0500 0.0500 1,798,000 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0550 0.0500 0.0500 65,625 +0.00(+0.00%)
Dec 03, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Dec 02, 2020 0.0550 0.0550 0.0500 0.0550 38,200 +0.00(+0.00%)
Dec 01, 2020 0.0500 0.0550 0.0500 0.0550 265,500 +0.01(+22.22%)
Nov 30, 2020 0.0450 0.0500 0.0450 0.0450 386,000 +0.00(+12.50%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Nov 26, 2020 0.0400 0.0450 0.0400 0.0450 48,475 +0.01(+28.57%)
Nov 25, 2020 0.0400 0.0400 0.0350 0.0350 124,085 -0.00(-12.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2020 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0.0400 192,000 +0.00(+0.00%)
Nov 18, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 34,000 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2020 0.0400 0.0400 0.0400 0.0400 74,217 +0.00(+0.00%)
Nov 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 04, 2020 0.0400 0.0400 0.0350 0.0350 2,000 -0.00(-12.50%)
Nov 03, 2020 0.0350 0.0400 0.0350 0.0400 57,500 +0.00(+14.29%)
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.