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 (%)
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%)
Sep 01, 2009 0.2750 0.2750 0.2550 0.2650 68,196 -0.02(-5.36%)
Aug 31, 2009 0.2750 0.2800 0.2750 0.2800 20,000 +0.01(+1.82%)
Aug 28, 2009 0.2800 0.2800 0.2650 0.2750 49,400 +0.02(+7.84%)
Aug 27, 2009 0.2700 0.2800 0.2550 0.2550 81,795 -0.02(-5.56%)
Aug 26, 2009 0.2800 0.2900 0.2700 0.2700 1,023,474 -0.01(-1.82%)
Aug 25, 2009 0.2800 0.2800 0.2750 0.2750 24,000 +0.00(+0.00%)
Aug 24, 2009 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-3.51%)
Aug 21, 2009 0.2650 0.2850 0.2650 0.2850 91,277 +0.01(+5.56%)
Aug 20, 2009 0.2650 0.2800 0.2650 0.2700 30,000 -0.01(-1.82%)
Aug 19, 2009 0.2650 0.2750 0.2650 0.2750 31,000 +0.01(+3.77%)
Aug 18, 2009 0.2800 0.2800 0.2650 0.2650 6,500 +0.01(+1.92%)
Aug 17, 2009 0.2750 0.2750 0.2600 0.2600 66,000 -0.02(-5.45%)
Aug 14, 2009 0.2800 0.2800 0.2750 0.2750 87,100 -0.01(-3.51%)
Aug 13, 2009 0.2750 0.2850 0.2750 0.2850 120,250 +0.00(+1.79%)
Aug 12, 2009 0.2800 0.2800 0.2750 0.2800 51,050 +0.00(+0.00%)
Aug 11, 2009 0.2850 0.2850 0.2750 0.2800 164,000 +0.00(+0.00%)
Aug 10, 2009 0.2800 0.2800 0.2750 0.2800 125,860 +0.00(+0.00%)
Aug 07, 2009 0.2800 0.2800 0.2700 0.2800 79,020 +0.00(+0.00%)
Aug 06, 2009 0.2800 0.2800 0.2800 0.2800 12,500 +0.01(+1.82%)
Aug 05, 2009 0.2700 0.2750 0.2650 0.2750 97,829 +0.01(+1.85%)
Aug 04, 2009 0.2850 0.2850 0.2700 0.2700 93,000 -0.01(-5.26%)
Jul 31, 2009 0.2750 0.2850 0.2750 0.2850 34,030 +0.01(+3.64%)
Jul 30, 2009 0.2800 0.2850 0.2700 0.2750 141,000 -0.01(-1.79%)
Jul 29, 2009 0.2850 0.2850 0.2800 0.2800 68,800 +0.00(+0.00%)
Jul 28, 2009 0.2800 0.2900 0.2800 0.2800 174,400 +0.00(+0.00%)
Jul 27, 2009 0.2750 0.3000 0.2750 0.2800 190,325 +0.00(+0.00%)
Jul 24, 2009 0.2850 0.2850 0.2800 0.2800 25,655 -0.00(-1.75%)
Jul 23, 2009 0.2800 0.2850 0.2800 0.2850 193,297 +0.00(+0.00%)
Jul 22, 2009 0.2800 0.2850 0.2800 0.2850 34,000 +0.00(+0.00%)
Jul 21, 2009 0.2850 0.2900 0.2800 0.2850 60,000 +0.00(+1.79%)
Jul 20, 2009 0.2750 0.2800 0.2750 0.2800 72,500 +0.00(+0.00%)
Jul 17, 2009 0.2700 0.2800 0.2600 0.2800 68,500 +0.00(+0.00%)
Jul 16, 2009 0.2700 0.2800 0.2700 0.2800 8,000 +0.01(+1.82%)
Jul 15, 2009 0.2600 0.2800 0.2600 0.2750 154,300 +0.02(+7.84%)
Jul 14, 2009 0.2650 0.2650 0.2500 0.2550 60,000 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2600 0.2450 0.2550 58,941 -0.01(-1.92%)
Jul 10, 2009 0.2550 0.2650 0.2450 0.2600 91,000 +0.01(+1.96%)
Jul 09, 2009 0.2600 0.2600 0.2550 0.2550 61,500 +0.01(+2.00%)
Jul 08, 2009 0.2700 0.2700 0.2450 0.2500 192,278 -0.03(-9.09%)
Jul 07, 2009 0.2900 0.2950 0.2450 0.2750 324,600 -0.01(-1.79%)
Jul 06, 2009 0.2850 0.2850 0.2800 0.2800 50,000 +0.00(+0.00%)
Jul 03, 2009 0.2800 0.2950 0.2800 0.2800 107,500 +0.00(+0.00%)
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.