Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (TSX: AAB )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 30, 2009 0.3600 0.3750 0.3500 0.3750 168,876 +0.01(+2.74%)
Nov 27, 2009 0.3800 0.3800 0.3600 0.3650 71,216 -0.02(-3.95%)
Nov 26, 2009 0.3800 0.3800 0.3700 0.3800 1,057,150 -0.01(-1.30%)
Nov 25, 2009 0.3650 0.3850 0.3600 0.3850 377,900 +0.03(+6.94%)
Nov 24, 2009 0.3750 0.3800 0.3500 0.3600 124,754 -0.01(-2.70%)
Nov 23, 2009 0.3700 0.3750 0.3600 0.3700 120,760 +0.02(+4.23%)
Nov 20, 2009 0.3750 0.3750 0.3500 0.3550 146,800 -0.01(-2.74%)
Nov 19, 2009 0.3800 0.3800 0.3650 0.3650 63,500 -0.02(-3.95%)
Nov 18, 2009 0.3650 0.3800 0.3550 0.3800 122,000 +0.02(+5.56%)
Nov 17, 2009 0.3700 0.3800 0.3600 0.3600 84,420 -0.02(-5.26%)
Nov 16, 2009 0.3450 0.3800 0.3450 0.3800 104,350 +0.02(+5.56%)
Nov 13, 2009 0.3700 0.3700 0.3600 0.3600 37,500 -0.01(-1.37%)
Nov 12, 2009 0.3650 0.3800 0.3650 0.3650 37,000 -0.02(-5.19%)
Nov 11, 2009 0.3700 0.3850 0.3700 0.3850 113,300 +0.02(+5.48%)
Nov 10, 2009 0.3800 0.3850 0.3650 0.3650 72,200 -0.02(-3.95%)
Nov 09, 2009 0.3900 0.3900 0.3750 0.3800 304,980 +0.01(+2.70%)
Nov 06, 2009 0.3700 0.3700 0.3700 0.3700 95,400 +0.02(+5.71%)
Nov 05, 2009 0.3550 0.3600 0.3500 0.3500 49,460 -0.01(-1.41%)
Nov 04, 2009 0.3650 0.3650 0.3350 0.3550 146,778 +0.00(+0.00%)
Nov 03, 2009 0.3400 0.3550 0.3300 0.3550 64,000 +0.01(+4.41%)
Nov 02, 2009 0.3250 0.3400 0.3200 0.3400 108,700 +0.02(+6.25%)
Oct 30, 2009 0.3500 0.3500 0.3150 0.3200 160,002 -0.02(-7.25%)
Oct 29, 2009 0.3350 0.3500 0.3350 0.3450 96,500 +0.01(+4.55%)
Oct 28, 2009 0.3500 0.3600 0.3100 0.3300 349,292 -0.02(-5.71%)
Oct 27, 2009 0.3800 0.3800 0.3500 0.3500 28,630 -0.04(-10.26%)
Oct 26, 2009 0.3850 0.3900 0.3600 0.3900 238,738 +0.01(+1.30%)
Oct 23, 2009 0.3600 0.3950 0.3700 0.3850 1,196,997 +0.04(+10.00%)
Oct 22, 2009 0.3500 0.3550 0.3500 0.3500 12,000 -0.01(-2.78%)
Oct 21, 2009 0.3550 0.3600 0.3550 0.3600 32,200 +0.00(+0.00%)
Oct 20, 2009 0.3650 0.3600 0.3600 0.3600 111,000 -0.01(-1.37%)
Oct 19, 2009 0.3400 0.3650 0.3400 0.3650 135,700 +0.02(+4.29%)
Oct 16, 2009 0.3500 0.3500 0.3400 0.3500 433,706 -0.01(-1.41%)
Oct 15, 2009 0.3500 0.3750 0.3500 0.3550 1,822,400 -0.01(-1.39%)
Oct 14, 2009 0.3700 0.3700 0.3500 0.3600 608,352 -0.01(-1.37%)
Oct 13, 2009 0.3200 0.3750 0.3100 0.3650 1,184,450 +0.05(+17.74%)
Oct 09, 2009 0.3300 0.3350 0.3100 0.3100 123,000 -0.03(-7.46%)
Oct 08, 2009 0.3300 0.3450 0.3300 0.3350 236,200 +0.01(+1.52%)
Oct 07, 2009 0.3150 0.3300 0.3150 0.3300 80,300 +0.02(+4.76%)
Oct 06, 2009 0.3200 0.3200 0.3000 0.3150 328,565 +0.01(+1.61%)
Oct 05, 2009 0.3250 0.3250 0.3050 0.3100 24,000 -0.02(-4.62%)
Oct 02, 2009 0.3000 0.3250 0.2950 0.3250 152,873 +0.02(+6.56%)
Oct 01, 2009 0.3150 0.3200 0.3050 0.3050 483,400 -0.01(-1.61%)
Sep 30, 2009 0.3200 0.3200 0.3100 0.3100 97,101 +0.01(+3.33%)
Sep 29, 2009 0.3100 0.3100 0.2950 0.3000 122,081 -0.02(-6.25%)
Sep 28, 2009 0.3300 0.3300 0.3100 0.3200 92,450 +0.00(+0.00%)
Sep 25, 2009 0.3100 0.3200 0.3100 0.3200 54,200 +0.01(+3.23%)
Sep 24, 2009 0.3150 0.3200 0.3100 0.3100 262,000 -0.02(-6.06%)
Sep 23, 2009 0.3100 0.3300 0.3100 0.3300 184,900 +0.01(+1.54%)
Sep 22, 2009 0.3150 0.3250 0.3100 0.3250 82,500 +0.02(+6.56%)
Sep 21, 2009 0.3100 0.3100 0.3050 0.3050 16,240 -0.02(-4.69%)
Sep 18, 2009 0.3300 0.3300 0.2700 0.3200 292,450 -0.01(-3.03%)
Sep 17, 2009 0.3250 0.3300 0.3200 0.3300 167,000 +0.00(+0.00%)
Sep 16, 2009 0.3400 0.3600 0.3300 0.3300 1,157,000 -0.01(-2.94%)
Sep 15, 2009 0.3200 0.3400 0.3100 0.3400 1,596,315 +0.03(+9.68%)
Sep 14, 2009 0.3250 0.3350 0.3100 0.3100 484,880 -0.02(-4.62%)
Sep 11, 2009 0.3100 0.3400 0.2950 0.3250 1,457,750 +0.02(+6.56%)
Sep 10, 2009 0.3000 0.3100 0.2850 0.3050 317,780 -0.01(-1.61%)
Sep 09, 2009 0.3000 0.3100 0.2900 0.3100 146,000 +0.01(+3.33%)
Sep 08, 2009 0.2950 0.3300 0.2900 0.3000 729,625 +0.00(+0.00%)
Sep 04, 2009 0.3000 0.3000 0.2900 0.3000 328,675 +0.01(+1.69%)
Sep 03, 2009 0.2850 0.3000 0.2850 0.2950 186,456 +0.01(+5.36%)
Sep 02, 2009 0.2550 0.2800 0.2550 0.2800 156,300 +0.02(+5.66%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.