Aberdeen International Inc (PK) Historical Data - AABVF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Aberdeen International Inc (PK) (AABVF)
Aberdeen International Inc (PK) (AABVF) Historical

Aberdeen International Inc (PK) (AABVF)

0.017

0.00

(0.00%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.001768	11.6071428571	0.015232	0.0177	0.0146	16713	0.01555976	CS
12	0.0004	2.40963855422	0.0166	0.0184	0.0121	15571	0.01624256	CS
26	-0.001	-5.55555555556	0.018	0.0227	0.0121	14894	0.01647057	CS
52	-0.0154	-47.5308641975	0.0324	0.036	0.0121	12988	0.01973801	CS
156	-0.1381	-89.0393294649	0.1551	0.24457	0.0121	13498	0.08787361	CS
260	-0.01855	-52.1800281294	0.03555	0.3651	0.0064	21540	0.11384807	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	0.017	0	0.00	0.017	0.017	0.017	0
1714685400	0.017	0	0.00	0.017	0.017	0.017	0
1714599000	0.017	0	0.00	0.017	0.017	0.017	0
1714512600	0.017	0	0.00	0.017	0.017	0.017	0
1714426140	0.017	0	0.00	0.017	0.017	0.017	0
1714166940	0.017	0	0.00	0.017	0.017	0.017	0
1714080540	0.017	0	0.00	0.017	0.017	0.017	0
1713994140	0.017	0	0.00	0.017	0.017	0.017	0
1713907740	0.017	-0.0007	-3.95	0.017	0.017	0.017	650
1713820800	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1713561600	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1713475200	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1713388800	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1713302400	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1713216000	0.0177	0.0031	21.23	0.0177	0.0177	0.0177	10000
1712957160	0.0146	-0.000632	-4.15	0.0146	0.0164	0.0146	6200
1712870400	0.015232	0	0.00	0.015232	0.015232	0.015232	0
1712784000	0.015232	0.001032	7.27	0.015232	0.015232	0.015232	50000
1712697600	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712611200	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712352000	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712265600	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712179200	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712092800	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1712006400	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1711660800	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1711574400	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1711488000	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1711401600	0.0142	0.00018	1.28	0.0142	0.0142	0.0142	1000
1711146480	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1711060080	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710973680	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710887280	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710800880	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710541680	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710455280	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710368880	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710282480	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1710196080	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1709936880	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1709850480	0.01402	0	0.00	0.01402	0.01402	0.01402	0
1709764080	0.01402	-0.00438	-23.80	0.01402	0.01402	0.01402	5003
1709677620	0.0184	0	0.00	0.0184	0.0184	0.0184	713
1709590980	0.0184	0.0003	1.66	0.0184	0.0184	0.0184	10026
1709332140	0.0181	0.00476	35.68	0.01365	0.0181	0.0121	21349
1709245560	0.01334	0	0.00	0.01334	0.01334	0.01334	0
1709159160	0.01334	0	0.00	0.01334	0.01334	0.01334	0
1709072760	0.01334	0	0.00	0.01334	0.01334	0.01334	0
1708986360	0.01334	-0.00141	-9.56	0.0141	0.0141	0.01334	10900
1708726800	0.01475	0	0.00	0.01475	0.01475	0.01475	0
1708640400	0.01475	0	0.00	0.01475	0.01475	0.01475	0
1708554000	0.01475	-0.0011	-6.94	0.01485	0.01485	0.01475	12001
1708467600	0.01585	0.00115	7.82	0.01525	0.01585	0.01525	5380
1708122180	0.0147	-0.0019	-11.45	0.01575	0.01575	0.0147	401
1708036140	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1707949740	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1707863340	0.0166	-0.0009	-5.14	0.016987	0.016987	0.0166	86000
1707776400	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1707517200	0.0175	-0.00215	-10.94	0.0166	0.0175	0.0166	13937
1707399000	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707312600	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707226200	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707139800	0.01965	0	0.00	0.01965	0.01965	0.01965	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions