ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aberdeen International Inc (TSX: AAB )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.0850 0.0850 0.0750 0.0800 320,904 +0.00(+0.00%)
Jul 25, 2024 0.0800 0.0900 0.0800 0.0800 1,036,496 +0.00(+0.00%)
Jul 24, 2024 0.0750 0.0850 0.0750 0.0800 2,101,534 +0.01(+14.29%)
Jul 23, 2024 0.0600 0.0700 0.0600 0.0700 465,804 +0.01(+7.69%)
Jul 22, 2024 0.0550 0.0650 0.0550 0.0650 330,766 +0.01(+8.33%)
Jul 19, 2024 0.0600 0.0600 0.0600 0.0600 214,650 +0.00(+9.09%)
Jul 18, 2024 0.0550 0.0550 0.0550 0.0550 293,001 +0.00(+0.00%)
Jul 17, 2024 0.0550 0.0550 0.0500 0.0550 93,061 +0.00(+10.00%)
Jul 16, 2024 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jul 15, 2024 0.0500 0.0500 0.0450 0.0500 620,925 +0.00(+0.00%)
Jul 12, 2024 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jul 11, 2024 0.0500 0.0500 0.0450 0.0500 608,000 +0.00(+0.00%)
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 500,000 +0.00(+0.00%)
Jul 09, 2024 0.0500 0.0550 0.0450 0.0500 1,096,100 +0.00(+0.00%)
Jul 08, 2024 0.0450 0.0500 0.0450 0.0500 230,901 +0.01(+11.11%)
Jul 05, 2024 0.0450 0.0450 0.0450 0.0450 69,200 +0.00(+0.00%)
Jul 04, 2024 0.0500 0.0500 0.0450 0.0450 344,088 -0.01(-10.00%)
Jul 03, 2024 0.0450 0.0500 0.0450 0.0500 602,001 +0.01(+11.11%)
Jul 02, 2024 0.0400 0.0450 0.0400 0.0450 151,586 +0.00(+0.00%)
Jun 28, 2024 0.0450 0 -0.01(-10.00%)
Jun 27, 2024 0.0500 0.0500 0.0450 0.0500 801,767 +0.00(+0.00%)
Jun 26, 2024 0.0450 0.0500 0.0450 0.0500 700,835 +0.00(+0.00%)
Jun 25, 2024 0.0450 0.0500 0.0450 0.0500 395,432 +0.01(+11.11%)
Jun 24, 2024 0.0450 0.0450 0.0400 0.0450 340,500 +0.00(+12.50%)
Jun 21, 2024 0.0350 0.0450 0.0350 0.0400 513,037 +0.00(+14.29%)
Jun 20, 2024 0.0350 0.0400 0.0300 0.0350 1,607,375 -0.00(-12.50%)
Jun 19, 2024 0.0300 0.0400 0.0300 0.0400 1,256,500 +0.01(+33.33%)
Jun 18, 2024 0.0250 0.0300 0.0200 0.0300 1,031,533 +0.00(+20.00%)
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 156,689 +0.00(+0.00%)
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jun 07, 2024 0.0250 3 +0.00(+0.00%)
Jun 06, 2024 0.0250 0.0250 0.0250 0.0250 8,025 +0.00(+0.00%)
Jun 05, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jun 04, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jun 03, 2024 0.0300 0.0300 0.0200 0.0200 11,000 +0.00(+0.00%)
May 31, 2024 0.0200 0.0200 0.0200 0.0200 21,403 -0.01(-20.00%)
May 30, 2024 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
May 29, 2024 0.0250 0.0250 0.0200 0.0250 99,019 -0.00(-16.67%)
May 28, 2024 0.0300 0.0300 0.0300 0.0300 164,000 +0.01(+50.00%)
May 27, 2024 0.0200 0.0300 0.0200 0.0200 347,600 -0.01(-20.00%)
May 22, 2024 0.0250 1 +0.00(+0.00%)
May 21, 2024 0.0250 0.0250 0.0250 0.0250 6,431 +0.00(+0.00%)
May 17, 2024 0.0250 0 +0.00(+0.00%)
May 16, 2024 0.0200 0.0250 0.0200 0.0250 38,159 +0.00(+0.00%)
May 15, 2024 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
May 08, 2024 0.0250 0 +0.00(+0.00%)
May 03, 2024 0.0250 0 +0.00(+0.00%)
May 02, 2024 0.0250 0.0250 0.0200 0.0250 21,858 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.