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 +0.0062 (+39.24%)
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 (%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.02(-8.00%)
Jul 29, 2021 0.2174 0.2174 0.2129 0.2174 7,000 +0.01(+6.83%)
Jul 27, 2021 0.2035 0.2035 0.2035 0 +0.01(+3.25%)
Jul 26, 2021 0.1971 0.1971 0.1971 0.1971 500 -0.00(-2.04%)
Jul 22, 2021 0.2012 0.2012 0.2012 0 -0.00(-2.14%)
Jul 20, 2021 0.2056 0.2056 0.2056 0 -0.01(-3.47%)
Jul 19, 2021 0.2088 0.2130 0.2088 0.2130 11,200 -0.02(-7.39%)
Jul 15, 2021 0.2300 0.2300 0.2300 0 -0.01(-3.52%)
Jul 14, 2021 0.2324 0.2384 0.2324 0.2384 10,400 +0.01(+3.83%)
Jul 12, 2021 0.2296 0.2296 0.2296 38 -0.01(-2.59%)
Jul 09, 2021 0.2339 0.2357 0.2339 0.2357 12,259 +0.01(+5.41%)
Jul 08, 2021 0.2236 0.2236 0.2236 0.2236 2,000 +0.01(+5.08%)
Jul 07, 2021 0.2098 0.2200 0.2098 0.2128 32,612 -0.01(-5.88%)
Jul 06, 2021 0.2237 0.2261 0.2237 0.2261 12,222 -0.01(-4.88%)
Jul 02, 2021 0.2311 0.2446 0.2311 0.2377 34,200 +0.01(+2.37%)
Jun 29, 2021 0.2322 0.2322 0.2322 0 +0.01(+3.99%)
Jun 25, 2021 0.2233 0.2233 0.2233 0 +0.01(+3.91%)
Jun 24, 2021 0.2149 0.2149 0.2149 0.2149 1,015 -0.01(-3.37%)
Jun 23, 2021 0.2330 0.2330 0.2224 0.2224 22,250 +0.01(+5.05%)
Jun 22, 2021 0.2226 0.2429 0.2059 0.2117 76,566 -0.01(-4.47%)
Jun 21, 2021 0.2216 0.2216 0.2216 0.2216 100 -0.01(-3.69%)
Jun 18, 2021 0.2176 0.2301 0.2176 0.2301 2,500 +0.02(+9.57%)
Jun 17, 2021 0.2100 0.2100 0.2100 0.2100 10,000 -0.03(-12.35%)
Jun 16, 2021 0.2439 0.2439 0.2300 0.2396 21,720 +0.01(+2.92%)
Jun 15, 2021 0.2372 0.2372 0.2264 0.2328 2,662 +0.01(+3.42%)
Jun 14, 2021 0.2333 0.2333 0.2251 0.2251 4,945 +0.01(+3.26%)
Jun 11, 2021 0.2135 0.2190 0.2135 0.2180 36,000 +0.01(+3.07%)
Jun 09, 2021 0.2115 0.2115 0.2115 1 +0.00(+0.00%)
Jun 08, 2021 0.2234 0.2259 0.2067 0.2115 20,460 -0.01(-3.03%)
Jun 07, 2021 0.2181 0.2181 0.2181 0.2181 2,120 -0.01(-3.54%)
Jun 04, 2021 0.2245 0.2261 0.2245 0.2261 4,900 +0.01(+4.53%)
Jun 03, 2021 0.2265 0.2408 0.2163 0.2163 160,019 -0.01(-4.38%)
Jun 02, 2021 0.2237 0.2262 0.2237 0.2262 1,100 +0.04(+21.74%)
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%)
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.