Aberdeen International Inc (PK) (AABVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -11.6666666667 | 0.03 | 0.03 | 0.0239 | 32750 | 0.0247974 | CS |
| 4 | -0.0113 | -29.8941798942 | 0.0378 | 0.038 | 0.0239 | 7454 | 0.02532308 | CS |
| 12 | -0.00255 | -8.77796901893 | 0.02905 | 0.051 | 0.0239 | 16337 | 0.03506048 | CS |
| 26 | -0.00988 | -27.1577789995 | 0.03638 | 0.0676 | 0.0203 | 15607 | 0.03771444 | CS |
| 52 | 0.0099 | 59.6385542169 | 0.0166 | 0.0676 | 0.0121 | 14171 | 0.03088513 | CS |
| 156 | -0.08357 | -75.924411738 | 0.11007 | 0.13612 | 0.0121 | 12912 | 0.04213458 | CS |
| 260 | -0.0054 | -16.9278996865 | 0.0319 | 0.3651 | 0.0064 | 21101 | 0.11383606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0265 | 0.0023 | 9.50 | 0.0291 | 0.0291 | 0.0239 | 14400 |
| 1735943100 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1735856700 | 0.0242 | -0.000602 | -2.43 | 0.0242 | 0.0242 | 0.0242 | 500 |
| 1735684140 | 0.024802 | 0 | 0.00 | 0.024802 | 0.024802 | 0.024802 | 0 |
| 1735597740 | 0.024802 | 2.2E-5 | 0.09 | 0.03 | 0.03 | 0.0239 | 65000 |
| 1735338000 | 0.02478 | -0.002945 | -10.62 | 0.02478 | 0.02478 | 0.02478 | 5000 |
| 1735251600 | 0.027725 | 0 | 0.00 | 0.027725 | 0.027725 | 0.027725 | 0 |
| 1735078800 | 0.027725 | 0 | 0.00 | 0.027725 | 0.027725 | 0.027725 | 0 |
| 1734992400 | 0.027725 | -0.003375 | -10.85 | 0.027725 | 0.027725 | 0.027725 | 100 |
| 1734733200 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1734646800 | 0.0311 | -0.0069 | -18.16 | 0.0311 | 0.0311 | 0.0311 | 347 |
| 1734560760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734474360 | 0.038 | 0.0037 | 10.79 | 0.038 | 0.038 | 0.038 | 2000 |
| 1734388140 | 0.0343 | 3.0E-5 | 0.09 | 0.0343 | 0.0343 | 0.0343 | 138 |
| 1734128940 | 0.03427 | 0.00527 | 18.17 | 0.03427 | 0.03427 | 0.03427 | 270 |
| 1734042300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1733955900 | 0.029 | -0.0036 | -11.04 | 0.029 | 0.029 | 0.029 | 750 |
| 1733869200 | 0.0325999 | -0.0055 | -14.44 | 0.0378 | 0.0378 | 0.0325999 | 431 |
| 1733782980 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1733523780 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1733437380 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1733350980 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1733264580 | 0.0381 | 0 | 0.00 | 0.0381 | 0.0381 | 0.0381 | 0 |
| 1733178180 | 0.0381 | 0.00172 | 4.73 | 0.0381 | 0.0381 | 0.0381 | 300 |
| 1732919340 | 0.03638 | 0 | 0.00 | 0.03638 | 0.03638 | 0.03638 | 0 |
| 1732746540 | 0.03638 | 0 | 0.00 | 0.03638 | 0.03638 | 0.03638 | 0 |
| 1732660140 | 0.03638 | -0.00212 | -5.51 | 0.0386 | 0.0386 | 0.036 | 12500 |
| 1732573560 | 0.0385 | 0.0101 | 35.56 | 0.0509999 | 0.0509999 | 0.0385 | 202326 |
| 1732314000 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1732227600 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1732141200 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1732054800 | 0.0284 | 0.00215 | 8.19 | 0.0284 | 0.0284 | 0.0284 | 161 |
| 1731968760 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1731709560 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1731623160 | 0.02625 | 0 | 0.00 | 0.02625 | 0.02625 | 0.02625 | 0 |
| 1731536760 | 0.02625 | -0.00375 | -12.50 | 0.02625 | 0.02625 | 0.02625 | 703 |
| 1731450480 | 0.03 | -0.00325 | -9.77 | 0.03 | 0.03 | 0.03 | 4000 |
| 1731363600 | 0.03325 | 0.00325 | 10.83 | 0.03325 | 0.03325 | 0.03325 | 1501 |
| 1731104400 | 0.03 | -0.0056 | -15.73 | 0.03705 | 0.03705 | 0.03 | 5000 |
| 1731018000 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1730931600 | 0.0356 | -0.003 | -7.77 | 0.0423 | 0.04431 | 0.0356 | 52700 |
| 1730841900 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1730755500 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1730496300 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1730409900 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1730323500 | 0.0386 | 0.00527 | 15.81 | 0.0386 | 0.0386 | 0.0386 | 7000 |
| 1730237280 | 0.03333 | 0 | 0.00 | 0.03333 | 0.03333 | 0.03333 | 0 |
| 1730150880 | 0.03333 | -0.00617 | -15.62 | 0.03333 | 0.03333 | 0.03333 | 5028 |
| 1729891560 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729805160 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729718760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729632360 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729545960 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729286760 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729200360 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1729113960 | 0.0395 | 0.01045 | 35.97 | 0.0395 | 0.0395 | 0.0395 | 8000 |
| 1729027680 | 0.02905 | -0.00025 | -0.85 | 0.02905 | 0.02905 | 0.02905 | 2000 |
| 1728941100 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1728681900 | 0.0293 | 0.00258 | 9.66 | 0.0293 | 0.0293 | 0.0293 | 6000 |
| 1728595200 | 0.02672 | 0 | 0.00 | 0.02672 | 0.02672 | 0.02672 | 0 |
| 1728508800 | 0.02672 | 0 | 0.00 | 0.02672 | 0.02672 | 0.02672 | 0 |
| 1728422400 | 0.02672 | 0 | 0.00 | 0.02672 | 0.02672 | 0.02672 | 0 |
| 1728336000 | 0.02672 | 0.00592 | 28.46 | 0.02672 | 0.02672 | 0.02672 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
