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, 2020 0.0426 0.0426 0.0426 0 -0.00(-5.33%)
Aug 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+10.29%)
Aug 24, 2020 0.0408 0.0408 0.0408 0 -0.00(-9.13%)
Aug 21, 2020 0.0449 0.0449 0.0449 0.0449 100 +0.00(+0.67%)
Aug 20, 2020 0.0366 0.0446 0.0366 0.0446 4,000 +0.01(+14.07%)
Aug 19, 2020 0.0440 0.0440 0.0391 0.0391 2,500 -0.00(-10.73%)
Aug 18, 2020 0.0438 0.0438 0.0438 0.0438 1,000 +0.01(+14.36%)
Aug 17, 2020 0.0383 0.0383 0.0383 80 +0.00(+0.00%)
Aug 11, 2020 0.0383 0.0383 0.0383 0 -0.01(-21.19%)
Aug 06, 2020 0.0486 0.0486 0.0486 0 +0.00(+2.32%)
Aug 04, 2020 0.0475 0.0475 0.0475 0 +0.00(+3.71%)
Jul 31, 2020 0.0458 0.0458 0.0458 0 -0.00(-4.58%)
Jul 30, 2020 0.0445 0.0480 0.0411 0.0480 2,299 +0.00(+9.09%)
Jul 29, 2020 0.0521 0.0521 0.0440 0.0440 6,500 +0.00(+2.80%)
Jul 28, 2020 0.0450 0.0450 0.0428 0.0428 33,500 -0.02(-32.49%)
Jul 27, 2020 0.0634 0.0634 0.0634 0.0634 3,010 -0.00(-3.79%)
Jul 24, 2020 0.0659 0.0659 0.0659 0.0659 1,000 +0.01(+9.83%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 24,000 -0.00(-0.33%)
Jul 22, 2020 0.0602 0.0602 0.0602 0.0602 380 +0.00(+1.18%)
Jul 21, 2020 0.0595 0.0595 0.0595 0.0595 10,000 -0.00(-2.46%)
Jul 20, 2020 0.0610 0.0610 0.0610 0.0610 271 -0.00(-4.24%)
Jul 14, 2020 0.0637 0.0637 0.0637 0 +0.01(+24.17%)
Jul 10, 2020 0.0513 0.0513 0.0513 0 -0.00(-7.40%)
Jul 09, 2020 0.0600 0.0661 0.0554 0.0554 102,258 -0.01(-11.92%)
Jul 08, 2020 0.0625 0.0657 0.0625 0.0629 28,000 -0.00(-3.23%)
Jul 07, 2020 0.0606 0.0650 0.0606 0.0650 4,840 +0.01(+10.54%)
Jul 06, 2020 0.0646 0.0646 0.0588 0.0588 70,382 +0.01(+29.80%)
Jul 02, 2020 0.0453 0.0453 0.0453 0.0453 1,900 +0.00(+10.49%)
Jul 01, 2020 0.0410 0.0410 0.0410 0.0410 3,010 -0.01(-12.21%)
Jun 29, 2020 0.0467 0.0467 0.0467 0 +0.01(+14.46%)
Jun 26, 2020 0.0408 0.0408 0.0408 11 +0.00(+0.00%)
Jun 24, 2020 0.0408 0.0408 0.0408 0 +0.01(+23.64%)
Jun 23, 2020 0.0331 0.0331 0.0330 0.0330 6,600 +0.00(+0.30%)
Jun 22, 2020 0.0329 0.0329 0.0329 0.0329 105 +0.01(+18.77%)
Jun 17, 2020 0.0277 0.0277 0.0277 0 +0.00(+15.90%)
Jun 12, 2020 0.0239 0.0239 0.0239 0 +0.00(+13.27%)
Jun 05, 2020 0.0211 0.0211 0.0211 0 +0.00(+2.93%)
Jun 04, 2020 0.0205 0.0205 0.0205 0.0205 16,900 +0.00(+2.50%)
Jun 03, 2020 0.0210 0.0210 0.0200 0.0200 17,006 -0.01(-20.00%)
Jun 02, 2020 0.0200 0.0250 0.0200 0.0250 520,340 +0.00(+19.05%)
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.