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 (%)
May 28, 2021 0.1858 0.1858 0.1858 0 +0.01(+6.90%)
May 26, 2021 0.1738 0.1738 0.1738 0 +0.01(+8.08%)
May 25, 2021 0.1633 0.1668 0.1608 0.1608 13,020 -0.00(-0.99%)
May 21, 2021 0.1624 0.1624 0.1624 0 -0.01(-4.47%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
May 18, 2021 0.1800 0.1800 0.1800 55 +0.00(+0.00%)
May 17, 2021 0.1869 0.1869 0.1800 0.1800 21,700 +0.00(+2.68%)
May 14, 2021 0.1753 0.1753 0.1753 0.1753 850 +0.01(+3.12%)
May 13, 2021 0.1732 0.1819 0.1700 0.1700 6,003 -0.00(-0.58%)
May 12, 2021 0.1624 0.1710 0.1454 0.1710 6,914 +0.02(+12.80%)
May 11, 2021 0.1470 0.1516 0.1470 0.1516 7,015 +0.00(+0.33%)
May 10, 2021 0.1582 0.1582 0.1440 0.1511 10,325 +0.02(+13.52%)
May 07, 2021 0.1330 0.1331 0.1330 0.1331 1,200 -0.00(-1.63%)
May 06, 2021 0.1300 0.1361 0.1300 0.1353 68,962 +0.01(+4.24%)
May 05, 2021 0.1398 0.1398 0.1298 0.1298 37,080 -0.01(-4.56%)
May 04, 2021 0.1390 0.1390 0.1360 0.1360 620 -0.01(-5.49%)
May 03, 2021 0.1500 0.1551 0.1439 0.1439 41,725 -0.01(-4.07%)
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%)
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.