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 (%)
Dec 29, 2017 0.1368 0.1368 0.1368 0 -0.02(-10.88%)
Dec 28, 2017 0.1535 0.1535 0.1535 0.1535 15,000 +0.01(+9.33%)
Dec 27, 2017 0.1400 0.1404 0.1400 0.1404 13,500 +0.02(+21.03%)
Dec 26, 2017 0.1160 0.1160 0.1160 0.1160 3,000 -0.03(-18.42%)
Dec 22, 2017 0.1497 0.1497 0.1422 0.1422 9,800 -0.01(-5.46%)
Dec 21, 2017 0.1504 0.1504 0.1504 0.1504 14,400 +0.02(+11.90%)
Dec 20, 2017 0.1462 0.1492 0.1344 0.1344 23,500 -0.01(-9.68%)
Dec 19, 2017 0.1576 0.1576 0.1488 0.1488 15,670 +0.00(+2.74%)
Dec 18, 2017 0.1263 0.1448 0.1263 0.1448 32,200 +0.02(+14.67%)
Dec 15, 2017 0.1282 0.1282 0.1263 0.1263 1,600 +0.01(+5.60%)
Dec 14, 2017 0.1143 0.1196 0.1141 0.1196 31,999 +0.00(+0.34%)
Dec 11, 2017 0.1192 0.1192 0.1192 6 +0.00(+0.00%)
Dec 07, 2017 0.1192 0.1192 0.1192 0 -0.01(-10.38%)
Dec 06, 2017 0.1330 0.1330 0.1330 0.1330 350 +0.01(+4.64%)
Dec 05, 2017 0.1271 0.1271 0.1271 0.1271 350 -0.00(-2.59%)
Dec 04, 2017 0.1308 0.1308 0.1305 0 -0.00(-0.24%)
Dec 01, 2017 0.1308 0.1308 0.1308 0 +0.01(+6.00%)
Nov 29, 2017 0.1234 0.1234 0.1234 0 -0.01(-5.08%)
Nov 28, 2017 0.1270 0.1300 0.1270 0.1300 3,600 +0.00(+3.01%)
Nov 27, 2017 0.1262 0.1262 0.1262 0.1262 161 +0.00(+1.28%)
Nov 24, 2017 0.1246 0.1246 0.1246 0.1246 200 +0.01(+4.62%)
Nov 20, 2017 0.1191 0.1191 0.1191 0 -0.00(-1.08%)
Nov 17, 2017 0.1182 0.1204 0.1180 0.1204 4,000 +0.00(+3.53%)
Nov 15, 2017 0.1163 0.1163 0.1163 0 -0.02(-13.85%)
Nov 14, 2017 0.1298 0.1300 0.1288 0.1350 1,700 +0.01(+11.03%)
Nov 13, 2017 0.1310 0.1310 0.1216 0.1216 61,000 -0.00(-2.62%)
Nov 09, 2017 0.1249 0.1249 0.1249 0 +0.00(+1.35%)
Nov 07, 2017 0.1232 0.1232 0.1232 0 -0.01(-5.08%)
Nov 03, 2017 0.1298 0.1298 0.1298 0 +0.00(+0.00%)
Nov 01, 2017 0.1298 0.1298 0.1298 0 +0.00(+3.02%)
Oct 31, 2017 0.1260 0.1260 0.1260 0.1260 3,750 +0.00(+3.28%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 42,494 +0.00(+1.92%)
Oct 26, 2017 0.1197 0.1197 0.1197 0 -0.00(-1.97%)
Oct 25, 2017 0.1260 0.1260 0.1221 0.1221 15,000 -0.01(-9.56%)
Oct 23, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Oct 20, 2017 0.1300 0.1399 0.1300 0.1399 16,865 +0.01(+7.62%)
Oct 19, 2017 0.1412 0.1412 0.1300 0.1300 4,178 -0.00(-2.26%)
Oct 18, 2017 0.1310 0.1532 0.1310 0.1330 154,618 +0.02(+20.91%)
Oct 17, 2017 0.1120 0.1120 0.1100 0.1100 12,000 -0.00(-1.52%)
Oct 16, 2017 0.1117 0.1117 0.1117 0.1117 2,000 +0.01(+6.38%)
Oct 13, 2017 0.1050 0.1050 0.1050 0.1050 2,500 -0.00(-3.58%)
Oct 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.30%)
Oct 10, 2017 0.1175 0.1175 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 09, 2017 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-3.77%)
Oct 06, 2017 0.1195 0.1195 0.1195 0.1195 10,000 -0.00(-1.32%)
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.