Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 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 0.1251 0.1251 0.1251 10 +0.00(+0.00%)
Jan 28, 2021 0.1205 0.1251 0.1205 0.1251 13,402 +0.00(+0.64%)
Jan 27, 2021 0.1275 0.1275 0.1240 0.1243 94,290 -0.01(-9.53%)
Jan 26, 2021 0.1352 0.1374 0.1352 0.1374 4,955 -0.00(-1.79%)
Jan 25, 2021 0.1399 0.1399 0.1399 0.1399 20,007 -0.00(-1.13%)
Jan 22, 2021 0.1355 0.1514 0.1340 0.1415 6,700 -0.01(-5.67%)
Jan 21, 2021 0.1450 0.1500 0.1450 0.1500 13,000 +0.01(+3.45%)
Jan 20, 2021 0.1400 0.1450 0.1400 0.1450 8,100 +0.00(+3.57%)
Jan 19, 2021 0.1369 0.1429 0.1329 0.1400 29,481 -0.00(-0.99%)
Jan 15, 2021 0.1460 0.1475 0.1326 0.1414 116,900 -0.01(-3.74%)
Jan 14, 2021 0.1100 0.1469 0.1100 0.1469 232,900 +0.03(+30.23%)
Jan 13, 2021 0.1109 0.1128 0.1109 0.1128 1,520 +0.00(+0.53%)
Jan 12, 2021 0.1136 0.1136 0.1122 0.1122 13,730 -0.01(-6.50%)
Jan 11, 2021 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Jan 08, 2021 0.1030 0.1106 0.1029 0.1100 30,200 +0.02(+18.41%)
Jan 07, 2021 0.0929 0.0929 0.0929 0.0929 6,000 +0.00(+0.43%)
Jan 06, 2021 0.0992 0.0992 0.0925 0.0925 1,226 -0.01(-9.31%)
Jan 05, 2021 0.1025 0.1030 0.1020 0.1020 68,000 +0.01(+14.74%)
Jan 04, 2021 0.1197 0.1197 0.0889 0.0889 197,068 -0.02(-21.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 138,500 +0.02(+21.31%)
Dec 30, 2020 0.0957 0.1018 0.0925 0.0929 138,500 +0.02(+24.03%)
Dec 28, 2020 0.0749 0.0749 0.0749 0 -0.01(-10.62%)
Dec 24, 2020 0.0805 0.0842 0.0800 0.0838 10,800 +0.00(+0.24%)
Dec 23, 2020 0.0701 0.0836 0.0700 0.0836 94,123 +0.01(+16.11%)
Dec 22, 2020 0.0617 0.0784 0.0617 0.0720 79,431 +0.01(+14.29%)
Dec 21, 2020 0.0548 0.0650 0.0548 0.0630 71,000 +0.01(+15.81%)
Dec 18, 2020 0.0544 0.0544 0.0544 0.0544 6,000 +0.00(+0.74%)
Dec 17, 2020 0.0550 0.0550 0.0475 0.0540 54,620 +0.01(+16.38%)
Dec 16, 2020 0.0415 0.0464 0.0415 0.0464 21,000 +0.01(+26.09%)
Dec 15, 2020 0.0364 0.0368 0.0364 0.0368 6,000 -0.01(-20.52%)
Dec 14, 2020 0.0463 0.0463 0.0463 80 +0.00(+0.00%)
Dec 11, 2020 0.0463 0.0463 0.0463 0.0463 1,000 -0.00(-3.94%)
Dec 08, 2020 0.0482 0.0482 0.0482 0 +0.01(+24.55%)
Dec 07, 2020 0.0330 0.0387 0.0330 0.0387 45,800 +0.00(+5.45%)
Dec 04, 2020 0.0367 0.0367 0.0367 0.0367 1,000 -0.00(-9.83%)
Dec 03, 2020 0.0407 0.0407 0.0407 0.0407 100 -0.00(-3.10%)
Dec 01, 2020 0.0420 0.0420 0.0420 0 +0.01(+38.61%)
Nov 30, 2020 0.0348 0.0348 0.0303 0.0303 11,325 +0.00(+8.21%)
Nov 25, 2020 0.0280 0.0280 0.0280 0 -0.00(-1.75%)
Nov 24, 2020 0.0285 0.0285 0.0285 14 +0.00(+0.00%)
Nov 23, 2020 0.0320 0.0320 0.0285 0.0285 32,500 +0.01(+42.50%)
Nov 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-35.28%)
Nov 11, 2020 0.0309 0.0309 0.0309 0 +0.01(+23.11%)
Nov 10, 2020 0.0251 0.0251 0.0251 0.0251 3,059 -0.00(-0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.