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 UNCHANGED
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 (%)
Aug 31, 2017 0.0920 0.0920 0.0920 0.0920 145 -0.01(-5.15%)
Aug 28, 2017 0.0970 0.0970 0.0970 0 -0.00(-1.82%)
Aug 25, 2017 0.0988 0.0988 0.0988 0.0988 25,500 +0.01(+6.12%)
Aug 24, 2017 0.0935 0.0935 0.0931 0.0931 2,181 -0.01(-5.48%)
Aug 22, 2017 0.0985 0.0985 0.0985 0 -0.00(-2.86%)
Aug 21, 2017 0.1014 0.1014 0.1014 0.1014 1,000 -0.01(-7.82%)
Aug 18, 2017 0.1100 0.1100 0.1090 0.1100 44,994 +0.00(+0.00%)
Aug 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Aug 04, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.72%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.09%)
Jul 31, 2017 0.1041 0.1099 0.1029 0.1099 201,000 +0.01(+7.22%)
Jul 28, 2017 0.1036 0.1036 0.1025 0.1025 215,000 -0.01(-6.82%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-5.90%)
Jul 25, 2017 0.1169 0.1169 0.1169 0 +0.00(+0.00%)
Jul 24, 2017 0.0998 0.1169 0.0998 0.1169 3,500 +0.02(+19.16%)
Jul 20, 2017 0.0981 0.0981 0.0981 0 -0.02(-17.01%)
Jul 19, 2017 0.1182 0.1182 0.1182 0.1182 500 +0.01(+12.57%)
Jul 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jul 10, 2017 0.1008 0.1008 0.0962 0.1000 50,000 -0.01(-8.17%)
Jul 05, 2017 0.1089 0.1089 0.1089 0 +0.01(+8.90%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.0999 0.1000 0.0999 0.1000 288,500 +0.01(+5.37%)
Jun 27, 2017 0.0949 0.0949 0.0949 0 -0.00(-0.11%)
Jun 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+2.48%)
Jun 21, 2017 0.0929 0.0929 0.0927 0.0927 20,000 +0.01(+7.18%)
Jun 20, 2017 0.0865 0.0865 0.0865 0.0865 2,000 -0.00(-3.90%)
Jun 19, 2017 0.0900 0.0920 0.0900 0.0900 37,335 -0.01(-10.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 33 +0.01(+11.11%)
Jun 12, 2017 0.0927 0.0927 0.0900 0.0900 8,200 +0.00(+0.00%)
Jun 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.35%)
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.