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 (%)
Sep 30, 2021 0.1211 0.1230 0.1132 0.1230 8,500 -0.01(-4.58%)
Sep 29, 2021 0.1289 0.1289 0.1289 0.1289 1,000 +0.00(+0.00%)
Sep 28, 2021 0.1289 0.1289 0.1289 0.1289 8,500 -0.01(-7.07%)
Sep 27, 2021 0.1387 0.1390 0.1387 0.1387 1,500 +0.00(+0.07%)
Sep 24, 2021 0.1319 0.1386 0.1224 0.1386 4,100 +0.00(+0.95%)
Sep 22, 2021 0.1373 0.1373 0.1373 0 +0.00(+1.70%)
Sep 20, 2021 0.1350 0.1350 0.1350 0 -0.00(-2.17%)
Sep 17, 2021 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-3.63%)
Sep 16, 2021 0.1527 0.1527 0.1425 0.1432 5,350 -0.01(-8.21%)
Sep 15, 2021 0.1560 0.1560 0.1560 0.1560 100 -0.00(-2.92%)
Sep 14, 2021 0.1660 0.1660 0.1607 0.1607 21,070 -0.01(-3.19%)
Sep 13, 2021 0.1618 0.1675 0.1618 0.1660 14,500 +0.00(+2.53%)
Sep 10, 2021 0.1568 0.1737 0.1568 0.1619 32,469 +0.01(+5.47%)
Sep 09, 2021 0.1535 0.1535 0.1535 0.1535 2,030 +0.01(+4.35%)
Sep 08, 2021 0.1424 0.1471 0.1385 0.1471 33,667 -0.01(-5.34%)
Sep 03, 2021 0.1554 0.1554 0.1554 0 +0.00(+3.05%)
Sep 02, 2021 0.1508 0.1508 0.1500 0.1508 32,666 +0.02(+16.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 31, 2021 0.1240 0.1400 0.1240 0.1400 39,500 +0.01(+10.24%)
Aug 30, 2021 0.1270 0.1270 0.1270 0.1270 1,238 -0.00(-3.71%)
Aug 27, 2021 0.1323 0.1323 0.1319 0.1319 750 -0.01(-4.21%)
Aug 26, 2021 0.1407 0.1407 0.1377 0.1377 6,150 -0.01(-5.17%)
Aug 25, 2021 0.1452 0.1452 0.1452 0.1452 5,700 -0.00(-0.89%)
Aug 24, 2021 0.1465 0.1465 0.1435 0.1465 4,850 -0.00(-2.98%)
Aug 20, 2021 0.1510 0.1510 0.1510 36 +0.01(+5.59%)
Aug 19, 2021 0.1441 0.1501 0.1430 0.1430 14,315 -0.02(-10.06%)
Aug 18, 2021 0.1600 0.1600 0.1590 0.1590 1,100 -0.01(-4.62%)
Aug 17, 2021 0.1739 0.1739 0.1610 0.1667 22,073 -0.01(-4.74%)
Aug 13, 2021 0.1750 0.1750 0.1750 0 -0.01(-4.89%)
Aug 12, 2021 0.1672 0.1865 0.1672 0.1840 36,000 +0.02(+8.94%)
Aug 10, 2021 0.1689 0.1689 0.1689 0 -0.00(-0.59%)
Aug 09, 2021 0.1760 0.1760 0.1699 0.1699 2,900 -0.01(-3.25%)
Aug 06, 2021 0.1703 0.1756 0.1703 0.1756 2,900 -0.01(-4.51%)
Aug 05, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.01(-5.30%)
Aug 04, 2021 0.1950 0.1950 0.1942 0.1942 2,800 -0.01(-2.75%)
Aug 03, 2021 0.2023 0.2023 0.1997 0.1997 764 -0.00(-0.15%)
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%)
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.