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 (%)
Sep 30, 2013 0.1610 0.1654 0.1451 0.1474 31,810 -0.01(-8.05%)
Sep 27, 2013 0.1610 0.1610 0.1603 0.1603 22,500 +0.01(+6.16%)
Sep 25, 2013 0.1510 0.1510 0.1510 0 -0.01(-5.63%)
Sep 23, 2013 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Sep 20, 2013 0.1634 0.1634 0.1634 0.1634 750 +0.00(+2.12%)
Sep 19, 2013 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.69%)
Sep 18, 2013 0.1420 0.1543 0.1415 0.1543 8,400 -0.00(-2.28%)
Sep 17, 2013 0.1528 0.1579 0.1450 0.1579 101,225 +0.00(+1.87%)
Sep 16, 2013 0.1536 0.1550 0.1536 0.1550 5,000 +0.00(+0.00%)
Sep 13, 2013 0.1513 0.1550 0.1500 0.1550 14,000 +0.00(+1.97%)
Sep 11, 2013 0.1520 0.1520 0.1520 0 +0.01(+5.56%)
Sep 10, 2013 0.1440 0.1440 0.1440 0.1440 63,500 -0.00(-1.44%)
Sep 09, 2013 0.1421 0.1461 0.1421 0.1461 7,700 +0.00(+1.46%)
Sep 06, 2013 0.1441 0.1441 0.1440 0.1440 17,000 +0.01(+4.35%)
Sep 05, 2013 0.1450 0.1450 0.1380 0.1380 700 -0.01(-9.21%)
Sep 04, 2013 0.1520 0.1520 0.1520 0.1520 32,405 +0.00(+0.00%)
Sep 03, 2013 0.1500 0.1520 0.1499 0.1520 75,000 +0.00(+0.00%)
Aug 29, 2013 0.1520 0.1520 0.1520 0 -0.01(-5.00%)
Aug 28, 2013 0.1600 0.1600 0.1520 0.1600 24,600 -0.01(-6.98%)
Aug 27, 2013 0.1600 0.1720 0.1600 0.1720 58,900 +0.02(+15.36%)
Aug 26, 2013 0.1470 0.1491 0.1470 0.1491 12,934 -0.01(-3.81%)
Aug 23, 2013 0.1491 0.1550 0.1460 0.1550 180,500 +0.00(+2.04%)
Aug 22, 2013 0.1520 0.1520 0.1519 0.1519 50,500 +0.00(+0.60%)
Aug 21, 2013 0.1730 0.1730 0.1510 0.1510 53,500 -0.01(-3.21%)
Aug 20, 2013 0.1560 0.1560 0.1560 0.1560 3,138 -0.00(-1.89%)
Aug 19, 2013 0.1621 0.1621 0.1590 0.1590 2,500 -0.01(-6.47%)
Aug 16, 2013 0.1650 0.1750 0.1650 0.1700 82,800 +0.01(+6.92%)
Aug 15, 2013 0.1450 0.1590 0.1450 0.1590 20,434 -0.00(-0.56%)
Aug 14, 2013 0.1525 0.1600 0.1450 0.1599 16,500 -0.00(-0.06%)
Aug 13, 2013 0.1680 0.1680 0.1578 0.1600 6,500 +0.00(+3.09%)
Aug 12, 2013 0.1540 0.1552 0.1540 0.1552 3,000 +0.01(+6.96%)
Aug 09, 2013 0.1451 0.1451 0.1451 0.1451 3,000 +0.00(+0.07%)
Aug 07, 2013 0.1450 0.1450 0.1450 0 -0.00(-0.68%)
Aug 05, 2013 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Aug 02, 2013 0.1650 0.1718 0.1450 0.1450 33,050 -0.01(-4.61%)
Aug 01, 2013 0.1520 0.1520 0.1495 0.1520 36,000 +0.00(+2.36%)
Jul 31, 2013 0.1483 0.1485 0.1424 0.1485 3,500 -0.00(-1.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0.1500 2,800 -0.00(-2.60%)
Jul 29, 2013 0.1540 0.1540 0.1540 0.1540 13,440 +0.00(+0.92%)
Jul 26, 2013 0.1687 0.1699 0.1471 0.1526 37,632 -0.02(-11.69%)
Jul 25, 2013 0.1737 0.1737 0.1728 0.1728 11,000 +0.01(+8.14%)
Jul 24, 2013 0.1570 0.1736 0.1520 0.1598 109,175 -0.01(-7.15%)
Jul 23, 2013 0.1721 0.1721 0.1721 0.1721 1,000 +0.01(+7.56%)
Jul 22, 2013 0.1665 0.1691 0.1600 0.1600 11,010 +0.00(+0.00%)
Jul 18, 2013 0.1600 0.1600 0.1600 0 -0.00(-0.37%)
Jul 16, 2013 0.1606 0.1606 0.1606 0.1606 0 +0.01(+7.79%)
Jul 12, 2013 0.1490 0.1490 0.1490 0 -0.00(-2.80%)
Jul 11, 2013 0.1536 0.1536 0.1533 0.1533 5,200 +0.00(+0.00%)
Jul 09, 2013 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Jul 08, 2013 0.1480 0.1480 0.1480 0.1480 1,143 -0.01(-6.33%)
Jul 05, 2013 0.1584 0.1593 0.1563 0.1580 63,290 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1580 0.1400 0.1580 20,300 +0.02(+13.67%)
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.