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: 11:32 AM EDT, May 17, 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 30, 2015 0.1550 0.1550 0.1450 0.1450 11,039 -0.02(-9.38%)
Jan 29, 2015 0.1600 0.1600 0.1550 0.1600 87,000 +0.01(+3.23%)
Jan 28, 2015 0.1550 0.1550 0.1550 0.1550 42,000 -0.01(-3.13%)
Jan 27, 2015 0.1400 0.1600 0.1400 0.1600 35,997 +0.02(+10.34%)
Jan 26, 2015 0.1400 0.1450 0.1400 0.1450 22,000 +0.00(+0.00%)
Jan 23, 2015 0.1450 0.1450 0.1450 0.1450 63,400 +0.00(+3.57%)
Jan 22, 2015 0.1400 0.1500 0.1400 0.1400 176,800 -0.00(-3.45%)
Jan 21, 2015 0.1400 0.1450 0.1400 0.1450 385,740 +0.00(+0.00%)
Jan 20, 2015 0.1400 0.1450 0.1350 0.1450 1,123,569 +0.00(+3.57%)
Jan 19, 2015 0.1400 0.1400 0.1350 0.1400 119,200 +0.00(+0.00%)
Jan 16, 2015 0.1350 0.1400 0.1350 0.1400 252,741 -0.00(-3.45%)
Jan 15, 2015 0.1400 0.1450 0.1350 0.1450 52,374 +0.00(+0.00%)
Jan 14, 2015 0.1400 0.1450 0.1400 0.1450 31,500 +0.00(+0.00%)
Jan 13, 2015 0.1350 0.1450 0.1350 0.1450 46,420 +0.00(+3.57%)
Jan 12, 2015 0.1350 0.1500 0.1350 0.1400 123,085 -0.00(-3.45%)
Jan 09, 2015 0.1350 0.1500 0.1350 0.1450 262,020 -0.01(-3.33%)
Jan 08, 2015 0.1400 0.1500 0.1400 0.1500 74,115 +0.01(+11.11%)
Jan 07, 2015 0.1600 0.1600 0.1350 0.1350 1,052,300 -0.02(-12.90%)
Jan 06, 2015 0.1600 0.1650 0.1400 0.1550 60,500 -0.01(-3.13%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2014 0.1600 0.1650 0.1550 0.1550 12,500 -0.01(-6.06%)
Dec 29, 2014 0.1450 0.1650 0.1450 0.1650 82,500 +0.02(+10.00%)
Dec 23, 2014 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Dec 22, 2014 0.1600 0.1900 0.1600 0.1900 83,700 +0.03(+18.75%)
Dec 19, 2014 0.1450 0.1600 0.1450 0.1600 20,500 +0.01(+3.23%)
Dec 18, 2014 0.1650 0.1650 0.1450 0.1550 39,770 -0.01(-6.06%)
Dec 17, 2014 0.1500 0.1650 0.1500 0.1650 225,100 +0.01(+3.13%)
Dec 16, 2014 0.1400 0.1600 44,000 +0.01(+6.67%)
Dec 15, 2014 0.1500 0.1600 0.1500 0.1500 158,500 +0.00(+0.00%)
Dec 12, 2014 0.1500 0.1600 0.1500 0.1500 98,390 -0.01(-6.25%)
Dec 10, 2014 0.1600 0.1600 0.1600 431 +0.01(+6.67%)
Dec 09, 2014 0.1600 0.1600 0.1500 0.1500 110,752 +0.00(+0.00%)
Dec 08, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 04, 2014 0.1500 0.1500 0.1500 240 +0.00(+0.00%)
Dec 03, 2014 0.1600 0.1600 0.1500 0.1500 27,500 +0.00(+0.00%)
Dec 02, 2014 0.1550 0.1550 0.1500 0.1500 37,500 -0.01(-6.25%)
Dec 01, 2014 0.1600 0.1600 0.1600 0.1600 109,000 +0.00(+0.00%)
Nov 28, 2014 0.1600 0.1600 0.1600 0.1600 156,000 +0.00(+0.00%)
Nov 27, 2014 0.1600 0.1600 0.1600 0.1600 80,000 +0.00(+0.00%)
Nov 26, 2014 0.1550 0.1600 0.1550 0.1600 21,000 +0.00(+0.00%)
Nov 25, 2014 0.1550 0.1600 0.1550 0.1600 6,000 +0.00(+0.00%)
Nov 24, 2014 0.1550 0.1700 0.1550 0.1600 73,197 +0.00(+0.00%)
Nov 21, 2014 0.1650 0.1650 0.1500 0.1600 30,000 +0.00(+0.00%)
Nov 20, 2014 0.1600 0.1650 0.1600 0.1600 102,800 -0.01(-5.88%)
Nov 19, 2014 0.1600 0.1700 0.1600 0.1700 18,150 +0.01(+6.25%)
Nov 18, 2014 0.1600 0.1750 0.1600 0.1600 99,388 -0.02(-11.11%)
Nov 17, 2014 0.2000 0.2000 0.1650 0.1800 41,600 -0.02(-10.00%)
Nov 14, 2014 0.1900 0.2000 0.1850 0.2000 1,590,500 +0.01(+2.56%)
Nov 13, 2014 0.1900 0.1950 0.1800 0.1950 207,500 -0.01(-2.50%)
Nov 12, 2014 0.1900 0.2000 0.1900 0.2000 148,888 +0.01(+5.26%)
Nov 11, 2014 0.1900 0.1900 0.1850 0.1900 201,200 +0.01(+2.70%)
Nov 10, 2014 0.1900 0.1900 0.1850 0.1850 102,710 -0.01(-5.13%)
Nov 07, 2014 0.1900 0.1950 0.1900 0.1950 123,600 +0.01(+2.63%)
Nov 06, 2014 0.1900 0.1900 0.1900 0.1900 208,400 +0.00(+0.00%)
Nov 05, 2014 0.1900 0.1900 0.1900 0.1900 206,425 +0.00(+0.00%)
Nov 04, 2014 0.1900 0.1900 0.1900 0.1900 193,400 +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.