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 )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 22, 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 (%)
Oct 31, 2008 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Oct 30, 2008 0.1620 0.1620 0.1530 0.1530 6,000 +0.04(+30.55%)
Oct 29, 2008 0.1172 0.1172 0.1172 0 +0.00(+0.00%)
Oct 28, 2008 0.1177 0.1177 0.1172 0.1172 4,500 +0.00(+2.81%)
Oct 27, 2008 0.1297 0.1297 0.1140 0.1140 27,000 -0.01(-7.17%)
Oct 24, 2008 0.1228 0.1228 0.1228 0.1228 1,500 -0.01(-4.21%)
Oct 23, 2008 0.1282 0.1282 0.1180 0.1282 25,500 -0.00(-0.54%)
Oct 22, 2008 0.1289 0.1493 0.1289 0.1289 20,500 -0.04(-24.09%)
Oct 21, 2008 0.1698 0.1698 0.1663 0.1698 18,000 +0.01(+3.22%)
Oct 20, 2008 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 17, 2008 0.1645 0.2000 0.1510 0.1645 338,725 +0.02(+15.28%)
Oct 16, 2008 0.1427 0.1427 0.1427 0.1427 5,000 +0.01(+5.70%)
Oct 13, 2008 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2008 0.1350 0.1779 0.1200 0.1350 82,950 -0.03(-18.18%)
Oct 09, 2008 0.1650 0.1765 0.1650 0.1650 40,000 -0.04(-20.48%)
Oct 08, 2008 0.2075 0.2075 0.2075 0.2075 280 -0.00(-0.24%)
Oct 07, 2008 0.2080 0.2080 0.2080 0.2080 0 +0.00(+0.00%)
Oct 06, 2008 0.2080 0.2137 0.2065 0.2080 7,000 -0.02(-8.33%)
Oct 03, 2008 0.2269 0.2269 0.2269 0.2269 4,000 -0.00(-0.18%)
Oct 02, 2008 0.2273 0.2554 0.2273 0.2273 30,000 -0.03(-11.56%)
Sep 29, 2008 0.2570 0.2570 0.2570 0 +0.00(+0.00%)
Sep 26, 2008 0.2570 0.2570 0.2570 0.2570 10,000 -0.03(-9.98%)
Sep 25, 2008 0.2855 0.2855 0.2855 0.2855 0 +0.00(+0.00%)
Sep 24, 2008 0.2855 0.3093 0.2855 0.2855 5,800 -0.02(-7.46%)
Sep 23, 2008 0.2620 0.3085 0.3080 0.3085 2,600 +0.05(+17.75%)
Sep 22, 2008 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Sep 19, 2008 0.2620 0.2620 0.2090 0.2620 117,000 -0.01(-2.60%)
Sep 18, 2008 0.2690 0.2870 0.2670 0.2690 30,400 +0.00(+0.75%)
Sep 17, 2008 0.2670 0.2839 0.2603 0.2670 69,800 +0.01(+4.01%)
Sep 16, 2008 0.2567 0.2700 0.2567 0.2567 8,200 -0.02(-7.99%)
Sep 12, 2008 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Sep 11, 2008 0.2790 0.2824 0.2495 0.2790 55,300 -0.01(-2.35%)
Sep 10, 2008 0.2857 0.2857 0.2809 0.2857 10,000 +0.03(+11.08%)
Sep 09, 2008 0.2572 0.3000 0.2474 0.2572 36,410 -0.06(-18.61%)
Sep 08, 2008 0.3160 0.3160 0.3160 0.3160 900 +0.01(+3.10%)
Sep 05, 2008 0.3065 0.3065 0.2620 0.3065 138,500 -0.06(-16.60%)
Sep 04, 2008 0.3675 0.3675 0.3675 0.3675 11,000 -0.00(-0.27%)
Aug 28, 2008 0.3685 0.3685 0.3685 0 +0.00(+0.00%)
Aug 27, 2008 0.3685 0.3778 0.3685 0.3685 9,000 -0.01(-2.51%)
Aug 26, 2008 0.3780 0.3780 0.3780 0.3780 9,500 -0.02(-5.45%)
Aug 25, 2008 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Aug 22, 2008 0.3998 0.3998 0.3998 0.3998 2,800 +0.02(+5.91%)
Aug 20, 2008 0.3775 0.3775 0.3775 0 +0.00(+0.00%)
Aug 19, 2008 0.3765 0.3775 0.3665 0.3775 61,100 +0.00(+0.27%)
Aug 18, 2008 0.3765 0.4095 0.3765 0.3765 59,500 +0.00(+1.18%)
Aug 15, 2008 0.3721 0.4085 0.3709 0.3721 7,200 -0.06(-13.08%)
Aug 14, 2008 0.4281 0.4281 0.4281 0.4281 10,000 +0.03(+6.23%)
Aug 13, 2008 0.4030 0.4030 0.4030 0.4030 0 +0.00(+0.00%)
Aug 12, 2008 0.3926 0.4030 0.4030 0.4030 18,000 +0.01(+2.65%)
Aug 11, 2008 0.3926 0.4155 0.3923 0.3926 35,000 -0.06(-13.71%)
Aug 08, 2008 0.4550 0.4550 0.4535 0.4550 4,300 +0.00(+0.89%)
Aug 07, 2008 0.4510 0.4510 0.4510 0.4510 1,000 -0.01(-2.63%)
Aug 06, 2008 0.4632 0.4634 0.4590 0.4632 3,500 -0.00(-0.60%)
Aug 05, 2008 0.4660 0.4665 0.4564 0.4660 12,000 +0.00(+0.37%)
Aug 04, 2008 0.4643 0.4643 0.4643 0.4643 0 +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.
 
 
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.