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 -0.0030 (-13.64%)
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 (%)
May 23, 2024 0.0190 0.0190 0.0190 0.0190 2,000 -0.00(-13.64%)
May 22, 2024 0.0220 0.0220 0.0220 0.0220 2,000 +0.01(+39.24%)
May 20, 2024 0.0158 0 -0.00(-20.60%)
May 13, 2024 0.0199 0 +0.00(+17.06%)
Apr 23, 2024 0.0170 0 -0.00(-3.95%)
Apr 15, 2024 0.0177 83 +0.00(+21.23%)
Apr 12, 2024 0.0146 0.0164 0.0146 0.0146 6,200 -0.00(-3.95%)
Apr 10, 2024 0.0152 0 +0.00(+7.04%)
Mar 25, 2024 0.0142 0 +0.00(+1.43%)
Mar 06, 2024 0.0140 0 -0.00(-23.91%)
Mar 05, 2024 0.0184 0.0184 0.0184 0.0184 713 +0.00(+0.00%)
Mar 04, 2024 0.0184 0.0184 0.0184 0.0184 10,026 +0.00(+1.66%)
Mar 01, 2024 0.0137 0.0181 0.0121 0.0181 21,349 +0.00(+36.09%)
Feb 26, 2024 0.0133 8 -0.00(-10.14%)
Feb 21, 2024 0.0148 6 -0.00(-6.92%)
Feb 20, 2024 0.0153 0.0159 0.0153 0.0159 5,380 +0.00(+8.16%)
Feb 16, 2024 0.0158 0.0158 0.0147 0.0147 401 -0.00(-11.45%)
Feb 13, 2024 0.0166 0 -0.00(-5.14%)
Feb 09, 2024 0.0175 0 -0.00(-11.17%)
Jan 29, 2024 0.0197 0 +0.00(+9.44%)
Jan 23, 2024 0.0180 0 +0.00(+0.00%)
Jan 22, 2024 0.0180 0.0180 0.0180 0.0180 50,500 +0.00(+0.00%)
Jan 18, 2024 0.0180 0 +0.00(+0.00%)
Jan 11, 2024 0.0180 0 -0.00(-11.33%)
Jan 09, 2024 0.0203 0 +0.00(+22.29%)
Jan 08, 2024 0.0166 0.0166 0.0166 0.0166 33,000 -0.00(-12.63%)
Jan 05, 2024 0.0190 0.0190 0.0190 0.0190 2,690 +0.00(+0.53%)
Jan 03, 2024 0.0189 0 +0.00(+23.53%)
Dec 29, 2023 0.0153 0 -0.01(-25.00%)
Dec 26, 2023 0.0204 5 -0.00(-2.39%)
Dec 22, 2023 0.0201 0.0209 0.0201 0.0209 4,000 +0.00(+7.18%)
Dec 21, 2023 0.0182 0.0195 0.0182 0.0195 1,050 +0.00(+1.04%)
Dec 20, 2023 0.0199 0.0199 0.0193 0.0193 6,100 +0.00(+6.04%)
Dec 19, 2023 0.0182 0.0225 0.0182 0.0182 3,100 -0.00(-19.82%)
Dec 15, 2023 0.0227 0 +0.01(+64.49%)
Dec 11, 2023 0.0138 0 -0.01(-29.95%)
Dec 07, 2023 0.0197 0 -0.00(-1.01%)
Dec 05, 2023 0.0199 0 +0.00(+4.74%)
Dec 01, 2023 0.0190 10,000 +0.00(+4.40%)
Nov 30, 2023 0.0210 0.0210 0.0182 0.0182 15,651 -0.00(-13.33%)
Nov 28, 2023 0.0210 0 +0.00(+6.60%)
Nov 20, 2023 0.0197 4 +0.00(+2.07%)
Nov 14, 2023 0.0193 0 +0.00(+10.29%)
Nov 10, 2023 0.0175 0 +0.00(+0.00%)
Nov 09, 2023 0.0175 0.0179 0.0175 0.0175 11,000 -0.00(-2.78%)
Nov 06, 2023 0.0180 75 +0.00(+2.86%)
Nov 01, 2023 0.0175 0 -0.00(-12.94%)
Oct 31, 2023 0.0201 0.0201 0.0201 0.0201 1,500 +0.00(+1.01%)
Oct 25, 2023 0.0199 0 +0.00(+13.71%)
Oct 16, 2023 0.0175 0 -0.00(-20.45%)
Oct 12, 2023 0.0220 0 +0.00(+5.77%)
Oct 11, 2023 0.0208 0.0208 0.0208 0.0208 158 +0.00(+1.46%)
Oct 10, 2023 0.0205 0.0205 0.0205 0.0205 30,000 +0.00(+2.50%)
Oct 09, 2023 0.0200 0.0200 0.0200 0.0200 4,000 -0.00(-12.28%)
Oct 05, 2023 0.0228 0 +0.00(+15.74%)
Oct 04, 2023 0.0198 0.0198 0.0194 0.0197 33,300 +0.00(+1.55%)
Sep 26, 2023 0.0194 0 -0.01(-28.94%)
Sep 25, 2023 0.0223 0.0273 0.0223 0.0273 11,322 +0.01(+37.88%)
Sep 21, 2023 0.0198 0 -0.01(-28.00%)
Sep 15, 2023 0.0275 0 +0.00(+10.00%)
Sep 12, 2023 0.0250 0 +0.00(+17.37%)
Sep 11, 2023 0.0213 0.0213 0.0213 0.0213 500 +0.00(+5.97%)
Sep 08, 2023 0.0217 0.0217 0.0197 0.0201 55,000 +0.00(+9.84%)
Sep 07, 2023 0.0192 0.0192 0.0183 0.0183 7,000 -0.00(-15.67%)
Aug 28, 2023 0.0217 2 +0.00(+17.30%)
Aug 25, 2023 0.0185 0.0185 0.0185 0.0185 6,000 +0.00(+8.82%)
Aug 24, 2023 0.0170 0.0170 0.0170 0.0170 2,800 -0.00(-15.00%)
Aug 21, 2023 0.0200 0 -0.00(-3.85%)
Aug 18, 2023 0.0208 0.0208 0.0208 0.0208 143 +0.00(+4.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-9.09%)
Aug 16, 2023 0.0220 0.0220 0.0220 0.0220 1,000 -0.00(-1.35%)
Aug 15, 2023 0.0223 0.0223 0.0223 0.0223 50,000 +0.00(+0.00%)
Aug 11, 2023 0.0223 0 +0.00(+5.69%)
Aug 09, 2023 0.0211 0 -0.00(-12.08%)
Aug 02, 2023 0.0240 0 +0.00(+0.00%)
Jul 28, 2023 0.0240 0 +0.00(+0.00%)
Jul 20, 2023 0.0240 0 +0.00(+4.80%)
Jul 19, 2023 0.0244 0.0244 0.0229 0.0229 15,370 -0.00(-8.03%)
Jul 14, 2023 0.0249 0 -0.00(-13.24%)
Jul 13, 2023 0.0287 0.0287 0.0287 0.0287 10,000 -0.00(-11.42%)
Jun 27, 2023 0.0324 0 +0.01(+20.00%)
Jun 20, 2023 0.0270 0 -0.00(-5.59%)
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.