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 )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 27, 2023 0.0270 0 -0.00(-15.09%)
Apr 26, 2023 0.0270 0.0318 0.0270 0.0318 21,900 +0.00(+17.78%)
Apr 20, 2023 0.0270 0 -0.01(-16.92%)
Apr 18, 2023 0.0325 0 -0.00(-9.72%)
Apr 13, 2023 0.0360 1 +0.01(+40.62%)
Apr 10, 2023 0.0256 0 +0.00(+6.67%)
Apr 03, 2023 0.0240 0 -0.00(-15.49%)
Mar 31, 2023 0.0284 0.0284 0.0284 0.0284 1,000 -0.00(-7.49%)
Mar 29, 2023 0.0307 100 +0.00(+3.37%)
Mar 23, 2023 0.0297 0 +0.00(+6.07%)
Mar 16, 2023 0.0280 0 -0.01(-15.92%)
Mar 15, 2023 0.0333 0.0333 0.0333 0.0333 1,145 +0.00(+12.12%)
Mar 10, 2023 0.0297 1 -0.00(-10.81%)
Mar 09, 2023 0.0333 0.0333 0.0333 0.0333 197 +0.00(+3.42%)
Mar 08, 2023 0.0327 0.0327 0.0322 0.0322 32,000 -0.00(-3.88%)
Mar 07, 2023 0.0335 0.0335 0.0335 0.0335 1,000 +0.00(+1.21%)
Feb 28, 2023 0.0331 0 -0.01(-14.91%)
Feb 21, 2023 0.0389 0 -0.00(-9.53%)
Feb 17, 2023 0.0430 0.0430 0.0430 0.0430 3,948 +0.01(+14.36%)
Feb 16, 2023 0.0412 0.0412 0.0376 0.0376 350 +0.00(+4.44%)
Feb 15, 2023 0.0420 0.0420 0.0360 0.0360 14,889 -0.01(-14.49%)
Feb 14, 2023 0.0421 0.0421 0.0421 0.0421 8,000 +0.00(+6.31%)
Feb 13, 2023 0.0396 0.0396 0.0396 0.0396 4,590 -0.00(-1.00%)
Feb 07, 2023 0.0400 0 -0.00(-4.08%)
Feb 03, 2023 0.0417 29 -0.00(-10.13%)
Feb 02, 2023 0.0464 0.0464 0.0464 0.0464 2,000 +0.01(+14.00%)
Jan 31, 2023 0.0407 0 +0.00(+3.83%)
Jan 30, 2023 0.0392 0.0392 0.0392 0.0392 6,100 +0.00(+13.62%)
Jan 26, 2023 0.0345 0 +0.00(+15.00%)
Jan 23, 2023 0.0300 0 -0.01(-14.29%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 8,000 -0.00(-7.89%)
Jan 12, 2023 0.0380 0 +0.00(+0.53%)
Jan 10, 2023 0.0378 0 +0.00(+11.50%)
Jan 05, 2023 0.0339 24 +0.00(+0.00%)
Jan 04, 2023 0.0339 0.0339 0.0339 0.0339 65,000 +0.00(+13.00%)
Jan 03, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Dec 29, 2022 0.0300 0 -0.00(-7.12%)
Dec 28, 2022 0.0323 0.0323 0.0323 0.0323 2,000 +0.00(+7.67%)
Dec 23, 2022 0.0300 0 -0.00(-7.41%)
Dec 20, 2022 0.0324 0 +0.00(+7.28%)
Dec 19, 2022 0.0302 0.0302 0.0302 0.0302 999 -0.00(-6.50%)
Dec 09, 2022 0.0323 0 +0.00(+7.67%)
Dec 08, 2022 0.0311 0.0311 0.0300 0.0300 3,887 -0.01(-19.79%)
Dec 07, 2022 0.0374 0.0374 0.0374 0.0374 500 +0.00(+5.95%)
Dec 02, 2022 0.0353 0 +0.00(+0.28%)
Nov 29, 2022 0.0352 0 -0.01(-14.56%)
Nov 25, 2022 0.0412 0 +0.00(+5.37%)
Nov 21, 2022 0.0391 17 -0.01(-14.81%)
Nov 16, 2022 0.0459 0 +0.01(+24.05%)
Nov 14, 2022 0.0370 0 +0.00(+12.46%)
Nov 07, 2022 0.0329 0 +0.00(+1.54%)
Nov 01, 2022 0.0324 0 -0.00(-11.72%)
Oct 31, 2022 0.0367 0.0367 0.0367 0.0367 575 +0.00(+9.55%)
Oct 17, 2022 0.0335 0 +0.00(+6.01%)
Oct 14, 2022 0.0316 0.0316 0.0316 0.0316 1,000 -0.00(-0.32%)
Oct 12, 2022 0.0317 0 -0.00(-8.91%)
Oct 11, 2022 0.0348 0.0348 0.0348 0.0348 250 +0.00(+15.23%)
Oct 06, 2022 0.0302 0 +0.00(+0.67%)
Oct 05, 2022 0.0300 0.0300 0.0300 0.0300 1,100 -0.01(-15.49%)
Oct 04, 2022 0.0354 0.0355 0.0354 0.0355 1,083 -0.00(-6.58%)
Sep 30, 2022 0.0380 70 +0.00(+10.79%)
Sep 29, 2022 0.0390 0.0390 0.0343 0.0343 25,000 -0.02(-31.40%)
Sep 26, 2022 0.0500 0 -0.02(-27.11%)
Sep 22, 2022 0.0686 0 +0.02(+34.51%)
Sep 09, 2022 0.0510 0 +0.00(+0.00%)
Sep 08, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-12.97%)
Sep 02, 2022 0.0586 0 +0.00(+2.81%)
Aug 30, 2022 0.0570 0 +0.01(+11.76%)
Aug 29, 2022 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Aug 26, 2022 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Aug 18, 2022 0.0510 0 +0.00(+0.00%)
Aug 15, 2022 0.0510 0 -0.00(-1.92%)
Aug 12, 2022 0.0520 0.0520 0.0520 0.0520 15,000 -0.00(-1.70%)
Aug 11, 2022 0.0529 0.0529 0.0529 0.0529 14,000 +0.00(+0.76%)
Aug 10, 2022 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+2.94%)
Aug 09, 2022 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-4.32%)
Aug 08, 2022 0.0495 0.0533 0.0489 0.0533 15,803 +0.00(+4.51%)
Aug 05, 2022 0.0521 0.0521 0.0510 0.0510 14,000 -0.01(-15.00%)
Aug 02, 2022 0.0600 0 +0.01(+19.05%)
Jul 26, 2022 0.0504 0 -0.01(-19.87%)
Jul 05, 2022 0.0629 0 -0.00(-5.27%)
Jul 01, 2022 0.0664 0.0664 0.0664 0.0664 251 +0.00(+5.56%)
Jun 30, 2022 0.0629 0.0629 0.0629 0.0629 1,001 -0.00(-3.38%)
Jun 29, 2022 0.0651 0.0651 0.0651 0.0651 414 +0.00(+6.20%)
Jun 27, 2022 0.0613 0 -0.01(-13.05%)
Jun 23, 2022 0.0705 0 +0.00(+0.00%)
Jun 21, 2022 0.0705 0 +0.00(+0.28%)
Jun 17, 2022 0.0703 0.0703 0.0703 0.0703 200 +0.00(+6.68%)
Jun 14, 2022 0.0659 0 -0.00(-2.95%)
Jun 13, 2022 0.0650 0.0679 0.0650 0.0679 13,500 +0.00(+1.95%)
Jun 08, 2022 0.0666 0 -0.00(-0.15%)
Jun 02, 2022 0.0667 0 -0.00(-2.49%)
May 23, 2022 0.0684 0 +0.00(+0.00%)
May 12, 2022 0.0684 0 -0.01(-10.59%)
May 11, 2022 0.0765 0.0765 0.0765 0.0765 50,000 -0.00(-3.53%)
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.