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

Register to chat with like-minded investors on our interactive forums.

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% )

Updated: 10:14:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.017	0.017	0.017	650	0.017	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	-0.0009	-5.02793296089	0.0179	0.0227	0.0121	14435	0.01655529	CS
52	-0.01	-37.037037037	0.027	0.036	0.0121	13353	0.02002546	CS
156	-0.1345	-88.7788778878	0.1515	0.24457	0.0121	13633	0.08947181	CS
260	-0.0202	-54.3010752688	0.0372	0.3651	0.0064	21530	0.1139119	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1707431340	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707344940	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707258540	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1707172140	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1706912940	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1706826540	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1706740140	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1706653740	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1706567340	0.01965	0.00165	9.17	0.0179	0.01965	0.0179	5000
1706275800	0.018	0	0.00	0.018	0.018	0.018	0
1706189400	0.018	0	0.00	0.018	0.018	0.018	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