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 (%)
Apr 30, 2021 0.1590 0.1592 0.1420 0.1500 89,000 +0.00(+1.83%)
Apr 28, 2021 0.1473 0.1473 0.1473 0 -0.00(-1.60%)
Apr 27, 2021 0.1552 0.1552 0.1466 0.1497 8,400 -0.00(-0.73%)
Apr 26, 2021 0.1515 0.1516 0.1500 0.1508 3,400 -0.02(-10.50%)
Apr 23, 2021 0.1685 0.1685 0.1685 0.1685 1,000 -0.01(-4.42%)
Apr 22, 2021 0.1820 0.1820 0.1685 0.1763 4,920 +0.01(+8.83%)
Apr 21, 2021 0.1500 0.1685 0.1500 0.1620 43,494 +0.01(+4.31%)
Apr 20, 2021 0.1604 0.1604 0.1502 0.1553 78,962 -0.01(-8.65%)
Apr 19, 2021 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-9.77%)
Apr 16, 2021 0.1999 0.1999 0.1789 0.1884 2,700 -0.01(-5.75%)
Apr 15, 2021 0.2033 0.2033 0.1977 0.1999 13,053 +0.01(+4.06%)
Apr 14, 2021 0.1772 0.1921 0.1772 0.1921 3,550 +0.00(+1.11%)
Apr 13, 2021 0.1897 0.1900 0.1897 0.1900 6,000 +0.00(+1.06%)
Apr 12, 2021 0.1939 0.1955 0.1880 0.1880 6,901 -0.03(-11.99%)
Apr 09, 2021 0.2103 0.2136 0.2103 0.2136 10,400 +0.00(+0.90%)
Apr 07, 2021 0.2117 0.2117 0.2117 0 -0.01(-3.42%)
Apr 06, 2021 0.2286 0.2332 0.2192 0.2192 2,850 -0.02(-8.51%)
Apr 05, 2021 0.2396 0.2396 0.2396 0.2396 1,689 -0.01(-2.16%)
Apr 01, 2021 0.2450 0.2460 0.2320 0.2449 20,500 +0.01(+6.39%)
Mar 31, 2021 0.2302 0.2302 0.2302 0.2302 4,500 +0.01(+3.09%)
Mar 30, 2021 0.2233 0.2233 0.2233 5 +0.00(+0.00%)
Mar 29, 2021 0.2223 0.2508 0.2223 0.2233 2,860 +0.00(+0.54%)
Mar 26, 2021 0.2182 0.2221 0.2182 0.2221 58,500 +0.01(+4.37%)
Mar 25, 2021 0.2002 0.2128 0.1896 0.2128 52,470 -0.01(-3.27%)
Mar 24, 2021 0.2300 0.2300 0.2118 0.2200 31,147 -0.02(-7.99%)
Mar 23, 2021 0.2470 0.2470 0.2360 0.2391 11,267 -0.02(-9.09%)
Mar 22, 2021 0.2190 0.2745 0.2190 0.2630 34,968 +0.04(+15.45%)
Mar 19, 2021 0.2400 0.2400 0.2278 0.2278 11,000 -0.01(-4.33%)
Mar 18, 2021 0.2500 0.2709 0.2381 0.2381 37,798 -0.05(-16.19%)
Mar 17, 2021 0.2841 0.2841 0.2841 0.2841 1,150 +0.01(+2.56%)
Mar 16, 2021 0.2950 0.2950 0.2726 0.2770 28,195 -0.03(-9.33%)
Mar 15, 2021 0.3006 0.3087 0.2925 0.3055 84,104 +0.01(+3.52%)
Mar 12, 2021 0.3005 0.3093 0.2924 0.2951 68,500 -0.02(-7.58%)
Mar 11, 2021 0.3370 0.3400 0.3193 0.3193 10,800 +0.00(+0.60%)
Mar 10, 2021 0.3340 0.3340 0.3149 0.3174 123,050 +0.05(+17.86%)
Mar 09, 2021 0.2764 0.2871 0.2693 0.2693 26,872 -0.01(-2.78%)
Mar 08, 2021 0.2879 0.2900 0.2770 0.2770 19,982 +0.01(+1.84%)
Mar 05, 2021 0.2900 0.2900 0.2640 0.2720 68,800 -0.05(-14.25%)
Mar 04, 2021 0.3500 0.3581 0.3172 0.3172 3,762 -0.01(-3.88%)
Mar 03, 2021 0.3500 0.3651 0.3300 0.3300 126,504 -0.00(-0.96%)
Mar 02, 2021 0.3316 0.3410 0.3084 0.3332 26,568 +0.02(+6.79%)
Mar 01, 2021 0.2923 0.3560 0.2761 0.3120 88,675 +0.06(+24.15%)
Feb 26, 2021 0.2875 0.2875 0.2360 0.2513 50,500 -0.05(-16.73%)
Feb 25, 2021 0.2848 0.3049 0.2543 0.3018 50,774 +0.00(+1.38%)
Feb 24, 2021 0.3184 0.3200 0.2942 0.2977 95,347 -0.02(-6.97%)
Feb 23, 2021 0.3300 0.3425 0.2812 0.3200 87,008 -0.00(-0.28%)
Feb 22, 2021 0.2849 0.3408 0.2750 0.3209 122,107 +0.04(+15.89%)
Feb 19, 2021 0.3219 0.3300 0.2769 0.2769 44,100 -0.04(-12.92%)
Feb 18, 2021 0.2040 0.3249 0.2040 0.3180 268,817 +0.10(+44.55%)
Feb 17, 2021 0.2313 0.2315 0.2042 0.2200 77,208 +0.01(+2.80%)
Feb 16, 2021 0.1770 0.2247 0.1655 0.2140 82,339 +0.05(+33.75%)
Feb 12, 2021 0.1763 0.1942 0.1600 0.1600 58,100 -0.02(-9.09%)
Feb 11, 2021 0.2169 0.2169 0.1723 0.1760 149,254 -0.02(-9.23%)
Feb 10, 2021 0.2000 0.2106 0.1831 0.1939 60,102 -0.02(-8.06%)
Feb 09, 2021 0.2086 0.2190 0.1922 0.2109 91,223 -0.01(-2.77%)
Feb 08, 2021 0.2400 0.2400 0.2029 0.2169 67,131 -0.01(-5.24%)
Feb 05, 2021 0.2100 0.2351 0.2077 0.2289 179,900 +0.02(+10.21%)
Feb 04, 2021 0.2150 0.2150 0.1942 0.2077 159,117 -0.01(-4.72%)
Feb 03, 2021 0.1950 0.2217 0.1591 0.2180 143,164 +0.00(+1.44%)
Feb 02, 2021 0.1420 0.2221 0.1400 0.2149 210,484 +0.07(+53.50%)
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.