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: 11:52 AM EDT, May 8, 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 28, 2017 0.1250 0.1300 0.1250 0.1250 12,500 +0.00(+0.00%)
Apr 27, 2017 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-3.85%)
Apr 26, 2017 0.1250 0.1300 0.1250 0.1300 13,500 +0.01(+4.00%)
Apr 25, 2017 0.1300 0.1300 0.1250 0.1250 62,000 -0.01(-3.85%)
Apr 24, 2017 0.1300 0.1350 0.1300 0.1300 45,600 -0.01(-3.70%)
Apr 21, 2017 0.1350 0.1350 0.1350 0.1350 13,500 +0.01(+3.85%)
Apr 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 18, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 17, 2017 0.1300 0.1300 0.1300 0.1300 17,062 +0.00(+0.00%)
Apr 13, 2017 0.1300 0.1400 0.1300 0.1300 165,885 -0.01(-3.70%)
Apr 12, 2017 0.1350 0.1350 0.1300 0.1350 153,500 +0.00(+0.00%)
Apr 11, 2017 0.1350 0.1350 0.1300 0.1350 65,000 +0.01(+3.85%)
Apr 10, 2017 0.1400 0.1400 0.1300 0.1300 149,683 -0.01(-7.14%)
Apr 07, 2017 0.1400 0.1400 0.1350 0.1400 48,800 -0.00(-3.45%)
Apr 06, 2017 0.1400 0.1450 0.1400 0.1450 99,000 +0.00(+0.00%)
Apr 05, 2017 0.1450 0.1450 0.1450 0.1450 40,500 +0.00(+3.57%)
Apr 03, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 31, 2017 0.1400 0.1450 0.1400 0.1450 373,871 +0.00(+0.00%)
Mar 30, 2017 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+0.00%)
Mar 29, 2017 0.1400 0.1450 0.1400 0.1450 36,100 +0.00(+3.57%)
Mar 28, 2017 0.1400 0.1400 0.1400 0.1400 138,000 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 20,500 -0.00(-3.45%)
Mar 24, 2017 0.1450 0.1450 0.1450 0.1450 36,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1500 0.1400 0.1450 62,500 +0.00(+0.00%)
Mar 22, 2017 0.1450 0.1600 0.1400 0.1450 416,944 +0.00(+3.57%)
Mar 21, 2017 0.1450 0.1450 0.1400 0.1400 95,553 -0.00(-3.45%)
Mar 20, 2017 0.1450 0.1450 0.1450 0.1450 22,500 +0.00(+0.00%)
Mar 17, 2017 0.1450 0.1500 0.1450 0.1450 7,500 +0.00(+0.00%)
Mar 16, 2017 0.1500 0.1500 0.1400 0.1450 186,000 +0.00(+3.57%)
Mar 15, 2017 0.1500 0.1500 0.1400 0.1400 34,000 -0.01(-6.67%)
Mar 14, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 13, 2017 0.1450 0.1500 0.1450 0.1500 60,500 +0.01(+3.45%)
Mar 10, 2017 0.1450 0.1500 0.1450 0.1450 204,300 -0.01(-3.33%)
Mar 09, 2017 0.1450 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
Mar 08, 2017 0.1450 0.1500 0.1450 0.1500 33,507 -0.01(-3.23%)
Mar 07, 2017 0.1500 0.1550 0.1500 0.1550 119,700 -0.01(-3.13%)
Mar 06, 2017 0.1600 0.1600 0.1600 0.1600 3,290 +0.00(+0.00%)
Mar 03, 2017 0.1500 0.1600 0.1500 0.1600 75,700 +0.01(+3.23%)
Mar 02, 2017 0.1550 0.1550 0.1550 0.1550 10,200 +0.01(+3.33%)
Mar 01, 2017 0.1500 0.1550 0.1500 0.1500 17,000 -0.01(-3.23%)
Feb 28, 2017 0.1500 0.1550 0.1500 0.1550 2,100 +0.00(+0.00%)
Feb 27, 2017 0.1600 0.1600 0.1500 0.1550 91,100 -0.01(-3.13%)
Feb 24, 2017 0.1550 0.1600 0.1550 0.1600 110,500 +0.01(+3.23%)
Feb 23, 2017 0.1550 0.1600 0.1500 0.1550 130,684 +0.00(+0.00%)
Feb 22, 2017 0.1550 0.1550 0.1550 0.1550 345,000 +0.01(+3.33%)
Feb 21, 2017 0.1500 0.1500 0.1500 0.1500 22,000 +0.00(+0.00%)
Feb 16, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 15, 2017 0.1550 0.1550 0.1550 0.1550 51,000 +0.00(+0.00%)
Feb 14, 2017 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
Feb 13, 2017 0.1500 0.1550 0.1500 0.1550 81,500 +0.01(+3.33%)
Feb 10, 2017 0.1500 0.1550 0.1500 0.1500 63,900 +0.00(+0.00%)
Feb 09, 2017 0.1550 0.1550 0.1500 0.1500 32,000 -0.01(-3.23%)
Feb 08, 2017 0.1450 0.1550 0.1450 0.1550 28,500 +0.01(+3.33%)
Feb 07, 2017 0.1550 0.1550 0.1450 0.1500 39,500 -0.01(-3.23%)
Feb 06, 2017 0.1550 0.1550 0.1550 0.1550 60,000 +0.01(+3.33%)
Feb 03, 2017 0.1500 0.1500 0.1450 0.1500 26,900 +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.