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 3, 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 (%)
Apr 29, 2016 0.1750 0.1750 0.1700 0.1750 240,000 +0.00(+0.00%)
Apr 28, 2016 0.1850 0.1850 0.1750 0.1750 47,040 +0.00(+0.00%)
Apr 27, 2016 0.1800 0.1850 0.1700 0.1750 140,757 -0.01(-2.78%)
Apr 26, 2016 0.1850 0.1850 0.1700 0.1800 89,818 -0.01(-2.70%)
Apr 25, 2016 0.1850 0.1900 0.1850 0.1850 78,599 +0.01(+5.71%)
Apr 22, 2016 0.1750 0.1900 0.1750 0.1750 179,534 -0.01(-2.78%)
Apr 21, 2016 0.1750 0.1900 0.1650 0.1800 807,918 +0.01(+9.09%)
Apr 20, 2016 0.1700 0.1700 0.1550 0.1650 127,000 -0.01(-5.71%)
Apr 19, 2016 0.1750 0.1800 0.1650 0.1750 126,250 +0.00(+0.00%)
Apr 18, 2016 0.2000 0.2000 0.1700 0.1750 684,293 +0.00(+0.00%)
Apr 15, 2016 0.1400 0.1850 0.1400 0.1750 1,544,490 +0.04(+29.63%)
Apr 14, 2016 0.1300 0.1400 0.1300 0.1350 119,104 +0.01(+3.85%)
Apr 13, 2016 0.1350 0.1350 0.1300 0.1300 167,000 -0.01(-7.14%)
Apr 12, 2016 0.1300 0.1400 0.1300 0.1400 62,000 +0.00(+0.00%)
Apr 11, 2016 0.1300 0.1400 0.1300 0.1400 237,300 +0.02(+12.00%)
Apr 08, 2016 0.1300 0.1300 0.1250 0.1250 361,500 -0.01(-3.85%)
Apr 07, 2016 0.1300 0.1300 0.1300 0.1300 24,701 +0.00(+0.00%)
Apr 06, 2016 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Apr 05, 2016 0.1250 0.1300 0.1250 0.1300 69,200 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 15,100 +0.00(+0.00%)
Apr 01, 2016 0.1250 0.1300 0.1250 0.1250 71,500 +0.01(+4.17%)
Mar 31, 2016 0.1200 0.1250 0.1200 0.1200 297,500 -0.01(-4.00%)
Mar 29, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 200 -0.01(-7.41%)
Mar 23, 2016 0.1350 0.1350 0.1300 0.1350 68,500 +0.01(+3.85%)
Mar 22, 2016 0.1300 0.1350 0.1300 0.1300 108,000 +0.01(+4.00%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 8,600 +0.00(+0.00%)
Mar 18, 2016 0.1200 0.1250 0.1200 0.1250 83,600 +0.01(+4.17%)
Mar 17, 2016 0.1200 0.1200 0.1200 0.1200 101,500 -0.01(-4.00%)
Mar 16, 2016 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Mar 15, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 14, 2016 0.1200 0.1200 0.1200 0.1200 27,416 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1150 0.1200 15,356 +0.00(+4.35%)
Mar 10, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Mar 09, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Mar 08, 2016 0.1300 0.1300 0.1250 0.1250 46,500 +0.00(+0.00%)
Mar 07, 2016 0.1250 0.1400 0.1200 0.1250 566,158 +0.01(+8.70%)
Mar 04, 2016 0.1300 0.1300 0.1150 0.1150 326,033 +0.01(+15.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 01, 2016 0.1050 0.1100 0.1050 0.1050 70,000 +0.00(+5.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 22, 2016 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 17, 2016 0.1050 0.1150 0.1000 0.1150 126,100 +0.00(+0.00%)
Feb 16, 2016 0.1050 0.1150 0.1050 0.1150 13,200 +0.01(+4.55%)
Feb 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 11, 2016 0.1100 0.1150 0.1100 0.1150 64,500 +0.01(+9.52%)
Feb 10, 2016 0.1000 0.1050 0.1000 0.1050 28,000 +0.00(+0.00%)
Feb 09, 2016 0.1050 0.1050 0.1050 0.1050 46,500 -0.01(-4.55%)
Feb 08, 2016 0.1100 0.1100 0.1050 0.1100 241,500 -0.01(-4.35%)
Feb 05, 2016 0.1150 0.1150 0.1150 0.1150 20,152 +0.00(+0.00%)
Feb 04, 2016 0.1200 0.1200 0.1150 0.1150 56,600 +0.00(+0.00%)
Feb 03, 2016 0.1150 0.1150 0.1150 0.1150 1,550 -0.01(-8.00%)
Feb 02, 2016 0.1200 0.1250 0.1200 0.1250 17,888 +0.01(+4.17%)
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.