Dark

AABVF
ABERDEEN INTL INC
stock OTC

EOD

May 12, 2026

0.0225USD+6.939%(+0.0015)500

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	0.022500	0.022500	0.022500	0.022500	+6.939%	500	0.000%
2026-05-11	0.021300	0.021300	0.021040	0.021040	-8.918%	3,347	+6.939%
2026-05-01	0.023100	0.023100	0.023100	0.023100	-11.154%	8,000	-2.597%
2026-04-21	0.025500	0.026000	0.025000	0.026000	+4.000%	49,963	-13.462%
2026-04-20	0.022000	0.025000	0.022000	0.025000	0.000%	16,067	-10.000%
2026-04-13	0.025000	0.025000	0.025000	0.025000	+13.636%	14,000	-10.000%
2026-04-10	0.015000	0.025000	0.015000	0.022000	-15.709%	18,000	+2.273%
2026-04-08	0.022000	0.026100	0.022000	0.026100	+21.395%	103,000	-13.793%
2026-03-30	0.021500	0.021500	0.021500	0.021500	-17.308%	3,000	+4.651%
2026-03-13	0.027500	0.027500	0.022900	0.026000	-3.704%	15,000	-13.462%
2026-02-25	0.027000	0.027000	0.027000	0.027000	+21.076%	1,000	-16.667%
2026-02-20	0.022300	0.022300	0.022300	0.022300	-0.179%	1,000	+0.897%
2026-02-17	0.020000	0.023000	0.020000	0.022340	+2.009%	21,300	+0.716%
2026-01-26	0.021650	0.021900	0.021650	0.021900	+3.302%	21,566	+2.740%
2026-01-20	0.022160	0.022160	0.021200	0.021200	-3.196%	6,567	+6.132%
2026-01-14	0.022240	0.022240	0.021900	0.021900	+0.459%	6,759	+2.740%
2026-01-13	0.020500	0.025300	0.020400	0.021800	+30.149%	80,956	+3.211%
2026-01-12	0.016750	0.016750	0.016750	0.016750	-16.250%	6,000	+34.328%
2026-01-05	0.019750	0.020000	0.019750	0.020000	+12.994%	24,001	+12.500%
2025-12-31	0.017700	0.017700	0.017700	0.017700	+7.273%	20,750	+27.119%
2025-12-29	0.016500	0.016500	0.016500	0.016500	-15.601%	2,050	+36.364%
2025-12-26	0.019100	0.019550	0.019100	0.019550	+10.452%	16,200	+15.090%
2025-12-22	0.017800	0.017800	0.017700	0.017700	0.000%	53,300	+27.119%
2025-12-17	0.017700	0.017700	0.017700	0.017700	+0.568%	34,500	+27.119%
2025-12-15	0.018400	0.018400	0.017600	0.017600	-4.108%	5,500	+27.841%
2025-12-09	0.018354	0.018354	0.018354	0.018354	-16.573%	1,023	+22.589%
2025-12-08	0.013700	0.022000	0.013700	0.022000	+22.905%	107,001	+2.273%
2025-12-01	0.017900	0.017900	0.017900	0.017900	+5.294%	31,000	+25.698%
2025-11-26	0.017000	0.017000	0.017000	0.017000	-36.090%	38,551	+32.353%
2025-11-25	0.026600	0.026600	0.026600	0.026600	+97.037%	3,759	-15.414%
2025-11-24	0.013500	0.013500	0.013500	0.013500	-24.157%	500	+66.667%
2025-11-19	0.018400	0.018400	0.017800	0.017800	+2.890%	25,000	+26.404%
2025-11-18	0.021925	0.023000	0.017300	0.017300	-20.460%	167,006	+30.058%
2025-11-14	0.021750	0.021750	0.021750	0.021750	+0.811%	100	+3.448%
2025-11-13	0.021575	0.021575	0.021575	0.021575	+2.494%	120	+4.287%
2025-11-10	0.021050	0.021050	0.021050	0.021050	-10.426%	25,000	+6.888%
2025-11-07	0.023500	0.023500	0.023500	0.023500	0.000%	5,000	-4.255%
2025-10-29	0.022382	0.023500	0.022382	0.023500	+12.440%	14,784	-4.255%
2025-10-27	0.020900	0.020900	0.020900	0.020900	-0.476%	10,200	+7.656%
2025-10-20	0.023500	0.023500	0.021000	0.021000	-10.638%	10,100	+7.143%
2025-10-16	0.023500	0.023500	0.023500	0.023500	+6.842%	9,000	-4.255%
2025-10-15	0.021995	0.021995	0.021995	0.021995	+6.772%	9,000	+2.296%
2025-10-14	0.022195	0.022195	0.020600	0.020600	-2.138%	11,210	+9.223%
2025-10-13	0.020000	0.021050	0.020000	0.021050	+0.238%	17,500	+6.888%
2025-10-10	0.021000	0.021000	0.021000	0.021000	-6.040%	101,000	+7.143%
2025-10-09	0.022350	0.022350	0.022350	0.022350	-0.112%	6,010	+0.671%
2025-10-03	0.022375	0.022375	0.022375	0.022375	+1.359%	278	+0.559%
2025-10-01	0.022075	0.022075	0.022075	0.022075	-6.064%	3,000	+1.925%
2025-09-29	0.023500	0.023500	0.023500	0.023500	0.000%	10,000	-4.255%
2025-09-23	0.022600	0.023500	0.022600	0.023500	+17.500%	10,000	-4.255%
2025-09-19	0.020000	0.020000	0.020000	0.020000	-14.894%	3,000	+12.500%
2025-09-15	0.023500	0.023500	0.023500	0.023500	+5.145%	1,400	-4.255%
2025-09-12	0.022350	0.022350	0.022350	0.022350	-1.715%	26,014	+0.671%
2025-09-04	0.021600	0.022740	0.021600	0.022740	+0.531%	30,000	-1.055%
2025-08-29	0.022000	0.022620	0.022000	0.022620	+3.005%	5,000	-0.531%
2025-08-28	0.021960	0.021960	0.021960	0.021960	-1.701%	1,354	+2.459%
2025-08-26	0.022340	0.022340	0.022340	0.022340	-1.932%	1,067	+0.716%
2025-08-22	0.020000	0.022780	0.020000	0.022780	+1.244%	25,000	-1.229%
2025-08-11	0.022500	0.022500	0.022500	0.022500	-5.858%	2,000	0.000%
2025-08-06	0.023900	0.023900	0.023900	0.023900	-3.958%	700	-5.858%
2025-08-05	0.028070	0.028100	0.024885	0.024885	+14.151%	91,550	-9.584%
2025-08-04	0.021800	0.021800	0.021800	0.021800	+0.461%	2,000	+3.211%
2025-07-30	0.021700	0.021700	0.021700	0.021700	+0.930%	35,000	+3.687%
2025-07-28	0.021400	0.021500	0.021400	0.021500	-1.376%	36,000	+4.651%
2025-07-25	0.024440	0.025480	0.021800	0.021800	-8.249%	29,400	+3.211%
2025-07-24	0.023760	0.023760	0.023760	0.023760	-8.263%	2,000	-5.303%
2025-07-18	0.025900	0.025900	0.025900	0.025900	+7.025%	1,000	-13.127%
2025-07-17	0.020000	0.026200	0.020000	0.024200	+0.415%	16,742	-7.025%
2025-07-15	0.033000	0.033000	0.024100	0.024100	+10.046%	6,060	-6.639%
2025-07-14	0.021900	0.021900	0.021900	0.021900	+9.500%	1,070	+2.740%
2025-06-30	0.020000	0.020000	0.020000	0.020000	-23.954%	500	+12.500%
2025-06-18	0.026300	0.026300	0.026300	0.026300	-4.468%	30,002	-14.449%
2025-06-06	0.027530	0.027530	0.027530	0.027530	+4.201%	11,000	-18.271%
2025-06-02	0.021500	0.026420	0.021200	0.026420	+32.100%	38,800	-14.837%
2025-05-29	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	+12.500%
2025-05-20	0.023600	0.023600	0.020000	0.020000	+11.111%	200	+12.500%
2025-05-06	0.018000	0.018000	0.018000	0.018000	-22.674%	1,000	+25.000%
2025-04-21	0.021100	0.023278	0.021100	0.023278	+10.322%	20,000	-3.342%
2025-04-17	0.021100	0.021100	0.021100	0.021100	-8.460%	5,000	+6.635%
2025-04-11	0.023050	0.023050	0.023050	0.023050	-1.411%	200	-2.386%
2025-04-10	0.020800	0.023380	0.020800	0.023380	+9.817%	35,111	-3.764%
2025-03-26	0.021290	0.021290	0.021290	0.021290	+8.622%	3,551	+5.683%
2025-03-17	0.019600	0.019600	0.019600	0.019600	+4.813%	15,000	+14.796%
2025-03-13	0.018700	0.018700	0.018700	0.018700	-0.532%	5,000	+20.321%
2025-03-12	0.018800	0.018800	0.018800	0.018800	+25.333%	13,000	+19.681%
2025-03-10	0.017400	0.017400	0.015000	0.015000	-46.429%	964	+50.000%
2025-03-03	0.028000	0.028000	0.028000	0.028000	+24.722%	2,050	-19.643%
2025-02-28	0.022450	0.022450	0.022450	0.022450	-1.621%	800	+0.223%
2025-02-26	0.020400	0.022820	0.020300	0.022820	+1.512%	7,000	-1.402%
2025-02-24	0.021000	0.022480	0.021000	0.022480	-16.431%	6,771	+0.089%
2025-02-18	0.026900	0.026900	0.026900	0.026900	-5.282%	1,701	-16.357%
2025-02-14	0.015900	0.028400	0.015900	0.028400	+15.447%	11,000	-20.775%
2025-02-12	0.015600	0.024600	0.015600	0.024600	-18.543%	1,200	-8.537%
2025-02-04	0.030200	0.030200	0.030200	0.030200	+101.333%	200	-25.497%
2025-01-27	0.015000	0.015000	0.015000	0.015000	-38.017%	2,000	+50.000%
2025-01-10	0.024200	0.024200	0.024200	0.024200	-20.395%	15,000	-7.025%
2025-01-08	0.030400	0.030400	0.030400	0.030400	+14.717%	1,120	-25.987%
2025-01-06	0.029100	0.029100	0.023900	0.026500	+9.504%	14,400	-15.094%
2025-01-02	0.024200	0.024200	0.024200	0.024200	-2.427%	500	-7.025%
2024-12-30	0.030000	0.030000	0.023900	0.024802	+0.089%	65,000	-9.282%
2024-12-27	0.024780	0.024780	0.024780	0.024780	-10.622%	5,000	-9.201%
2024-12-23	0.027725	0.027725	0.027725	0.027725	-10.852%	100	-18.846%
2024-12-19	0.031100	0.031100	0.031100	0.031100	-18.158%	347	-27.653%
2024-12-17	0.038000	0.038000	0.038000	0.038000	+10.787%	2,000	-40.789%
2024-12-16	0.034300	0.034300	0.034300	0.034300	+0.088%	138	-34.402%
2024-12-13	0.034270	0.034270	0.034270	0.034270	+18.172%	270	-34.345%
2024-12-11	0.029000	0.029000	0.029000	0.029000	-11.043%	750	-22.414%
2024-12-10	0.037800	0.037800	0.032600	0.032600	-14.436%	431	-30.982%
2024-12-02	0.038100	0.038100	0.038100	0.038100	+4.728%	300	-40.945%
2024-11-26	0.038600	0.038600	0.036000	0.036380	-5.506%	12,500	-38.153%
2024-11-25	0.051000	0.051000	0.038500	0.038500	+35.563%	202,326	-41.558%
2024-11-19	0.028400	0.028400	0.028400	0.028400	+8.190%	161	-20.775%
2024-11-13	0.026250	0.026250	0.026250	0.026250	-12.500%	703	-14.286%
2024-11-12	0.030000	0.030000	0.030000	0.030000	-9.774%	4,000	-25.000%
2024-11-11	0.033250	0.033250	0.033250	0.033250	+10.833%	1,501	-32.331%
2024-11-08	0.037050	0.037050	0.030000	0.030000	-15.730%	5,000	-25.000%
2024-11-06	0.042300	0.044310	0.035600	0.035600	-7.772%	52,700	-36.798%
2024-10-30	0.038600	0.038600	0.038600	0.038600	+15.812%	7,000	-41.710%
2024-10-28	0.033330	0.033330	0.033330	0.033330	-15.620%	5,028	-32.493%
2024-10-16	0.039500	0.039500	0.039500	0.039500	+35.972%	8,000	-43.038%
2024-10-15	0.029050	0.029050	0.029050	0.029050	-0.853%	2,000	-22.547%
2024-10-11	0.029300	0.029300	0.029300	0.029300	+9.656%	6,000	-23.208%
2024-10-07	0.026720	0.026720	0.026720	0.026720	+28.462%	1,000	-15.793%
2024-10-04	0.020800	0.020800	0.020800	0.020800	+2.463%	3,000	+8.173%
2024-10-02	0.020300	0.020300	0.020300	0.020300	-30.336%	500	+10.837%
2024-09-26	0.029140	0.029140	0.029140	0.029140	-6.453%	1,500	-22.787%
2024-09-20	0.031150	0.031150	0.031150	0.031150	+3.330%	21,960	-27.769%
2024-09-19	0.030146	0.030146	0.030146	0.030146	-2.755%	40,055	-25.363%
2024-09-17	0.029000	0.031000	0.029000	0.031000	+0.649%	11,000	-27.419%
2024-09-16	0.030800	0.030800	0.030800	0.030800	-5.810%	210	-26.948%
2024-08-28	0.036630	0.036630	0.032700	0.032700	-9.066%	6,000	-31.193%
2024-08-27	0.035960	0.035960	0.035960	0.035960	+10.988%	113,000	-37.430%
2024-08-20	0.032400	0.032400	0.032400	0.032400	+2.208%	1,000	-30.556%
2024-08-13	0.031700	0.031700	0.031700	0.031700	+4.620%	100	-29.022%
2024-08-09	0.030300	0.030300	0.030300	0.030300	-13.307%	2,975	-25.743%
2024-08-07	0.029000	0.034951	0.029000	0.034951	-37.699%	3,400	-35.624%
2024-08-05	0.047600	0.056100	0.047600	0.056100	-3.708%	37,000	-59.893%
2024-07-31	0.032700	0.058260	0.032700	0.058260	+35.804%	2,380	-61.380%
2024-07-30	0.067600	0.067600	0.042900	0.042900	-28.903%	13,986	-47.552%
2024-07-25	0.059050	0.060340	0.057400	0.060340	+5.860%	8,561	-62.711%
2024-07-24	0.057000	0.057000	0.057000	0.057000	+15.972%	10,000	-60.526%
2024-07-23	0.047000	0.050800	0.047000	0.049150	+9.222%	44,227	-54.222%
2024-07-22	0.043900	0.045000	0.043900	0.045000	0.000%	14,045	-50.000%
2024-07-19	0.044310	0.045000	0.043900	0.045000	+12.500%	7,818	-50.000%
2024-07-17	0.040000	0.040000	0.040000	0.040000	+13.122%	50,004	-43.750%
2024-07-16	0.035360	0.035360	0.035360	0.035360	+1.029%	1,500	-36.369%
2024-07-11	0.035000	0.035000	0.035000	0.035000	-3.793%	14,000	-35.714%
2024-07-09	0.036380	0.036380	0.036380	0.036380	+17.582%	5,005	-38.153%
2024-07-05	0.035040	0.035040	0.030940	0.030940	-26.333%	1,500	-27.279%
2024-07-02	0.038000	0.042000	0.038000	0.042000	+4.218%	13,400	-46.429%
2024-07-01	0.035050	0.040300	0.035050	0.040300	+11.944%	500	-44.169%
2024-06-26	0.036000	0.036000	0.036000	0.036000	+20.000%	2,070	-37.500%
2024-06-24	0.036000	0.036000	0.030000	0.030000	-8.592%	2,000	-25.000%
2024-06-21	0.032820	0.032820	0.032820	0.032820	+16.383%	64,000	-31.444%
2024-06-20	0.023950	0.028200	0.023950	0.028200	+39.328%	64,000	-20.213%
2024-06-17	0.020240	0.020240	0.020240	0.020240	-0.197%	6,651	+11.166%
2024-06-12	0.020280	0.020280	0.020280	0.020280	0.000%	2,000	+10.947%
2024-06-04	0.020280	0.020280	0.020280	0.020280	+16.552%	500	+10.947%
2024-06-03	0.017400	0.017400	0.017400	0.017400	+18.367%	10,000	+29.310%
2024-05-30	0.014700	0.014700	0.014700	0.014700	-38.750%	5,000	+53.061%
2024-05-29	0.013700	0.024000	0.013700	0.024000	+20.000%	8,000	-6.250%
2024-05-28	0.018650	0.020000	0.018650	0.020000	0.000%	1,340	+12.500%
2024-05-24	0.015600	0.020000	0.015600	0.020000	+5.263%	21,195	+12.500%
2024-05-23	0.019000	0.019000	0.019000	0.019000	-13.636%	2,000	+18.421%
2024-05-22	0.022000	0.022000	0.022000	0.022000	+39.241%	2,000	+2.273%
2024-05-20	0.015800	0.015800	0.015800	0.015800	-20.523%	10,000	+42.405%
2024-05-13	0.019880	0.019880	0.019880	0.019880	+16.941%	1,486	+13.179%
2024-04-23	0.017000	0.017000	0.017000	0.017000	-3.955%	650	+32.353%
2024-04-15	0.017700	0.017700	0.017700	0.017700	+21.233%	10,000	+27.119%
2024-04-12	0.014600	0.016400	0.014600	0.014600	-4.149%	6,200	+54.110%
2024-04-10	0.015232	0.015232	0.015232	0.015232	+7.268%	50,000	+47.715%
2024-03-25	0.014200	0.014200	0.014200	0.014200	+1.284%	1,000	+58.451%
2024-03-06	0.014020	0.014020	0.014020	0.014020	-23.804%	5,003	+60.485%
2024-03-05	0.018400	0.018400	0.018400	0.018400	0.000%	713	+22.283%
2024-03-04	0.018400	0.018400	0.018400	0.018400	+1.657%	10,026	+22.283%
2024-03-01	0.013650	0.018100	0.012100	0.018100	+35.682%	21,349	+24.309%
2024-02-26	0.014100	0.014100	0.013340	0.013340	-9.559%	10,900	+68.666%
2024-02-21	0.014850	0.014850	0.014750	0.014750	-6.940%	12,001	+52.542%
2024-02-20	0.015250	0.015850	0.015250	0.015850	+7.823%	5,380	+41.956%
2024-02-16	0.015750	0.015750	0.014700	0.014700	-11.446%	401	+53.061%
2024-02-13	0.016987	0.016987	0.016600	0.016600	-5.143%	86,000	+35.542%
2024-02-09	0.016600	0.017500	0.016600	0.017500	-10.941%	13,937	+28.571%
2024-01-29	0.017900	0.019650	0.017900	0.019650	+9.167%	5,000	+14.504%
2024-01-23	0.018000	0.018000	0.018000	0.018000	0.000%	5,572	+25.000%
2024-01-22	0.018000	0.018000	0.018000	0.018000	0.000%	50,500	+25.000%
2024-01-18	0.018000	0.018000	0.018000	0.018000	0.000%	1,000	+25.000%
2024-01-11	0.018000	0.018000	0.018000	0.018000	-11.155%	1,308	+25.000%
2024-01-09	0.020260	0.020260	0.020260	0.020260	+22.048%	2,690	+11.056%
2024-01-08	0.016600	0.016600	0.016600	0.016600	-12.815%	33,000	+35.542%
2024-01-05	0.019040	0.019040	0.019040	0.019040	+0.741%	2,690	+18.172%
2024-01-03	0.018900	0.018900	0.018900	0.018900	+23.529%	100	+19.048%
2023-12-29	0.015300	0.015300	0.015300	0.015300	-25.000%	5,653	+47.059%
2023-12-26	0.020400	0.020400	0.020400	0.020400	-2.392%	501	+10.294%
2023-12-22	0.020149	0.020900	0.020149	0.020900	+7.070%	4,000	+7.656%
2023-12-21	0.018200	0.019520	0.018200	0.019520	+1.350%	1,050	+15.266%
2023-12-20	0.019900	0.019900	0.019260	0.019260	+5.824%	6,100	+16.822%
2023-12-19	0.022500	0.022500	0.018200	0.018200	-19.824%	3,100	+23.626%
2023-12-15	0.020971	0.022700	0.018200	0.022700	+64.493%	26,672	-0.881%
2023-12-11	0.017500	0.017500	0.013800	0.013800	-30.020%	168,000	+63.043%
2023-12-07	0.017800	0.019720	0.017800	0.019720	-0.805%	5,450	+14.097%
2023-12-05	0.019880	0.019880	0.019880	0.019880	+4.632%	10,000	+13.179%
2023-12-01	0.018580	0.019000	0.018580	0.019000	+4.396%	3,158	+18.421%
2023-11-30	0.021000	0.021000	0.018200	0.018200	-13.333%	15,651	+23.626%
2023-11-28	0.018426	0.021000	0.018426	0.021000	+6.707%	7,000	+7.143%
2023-11-20	0.020200	0.020200	0.019680	0.019680	+2.181%	600	+14.329%
2023-11-14	0.019260	0.019260	0.019260	0.019260	+10.057%	4,000	+16.822%
2023-11-10	0.017500	0.017500	0.017500	0.017500	0.000%	1,000	+28.571%
2023-11-09	0.017900	0.017900	0.017500	0.017500	-2.778%	11,000	+28.571%
2023-11-06	0.018000	0.018000	0.018000	0.018000	+2.857%	17,200	+25.000%
2023-11-01	0.017500	0.017500	0.017500	0.017500	-12.935%	11,500	+28.571%
2023-10-31	0.020100	0.020100	0.020100	0.020100	+0.995%	1,500	+11.940%
2023-10-25	0.017900	0.019902	0.017900	0.019902	+13.726%	11,000	+13.054%
2023-10-16	0.017500	0.017500	0.017500	0.017500	-20.455%	10,000	+28.571%
2023-10-12	0.022000	0.022000	0.022000	0.022000	+5.566%	20,000	+2.273%
2023-10-11	0.020840	0.020840	0.020840	0.020840	+1.535%	158	+7.965%
2023-10-10	0.020525	0.020525	0.020525	0.020525	+2.625%	30,000	+9.622%
2023-10-09	0.020000	0.020000	0.020000	0.020000	-12.281%	4,000	+12.500%
2023-10-05	0.021900	0.022800	0.021900	0.022800	+15.736%	60,000	-1.316%
2023-10-04	0.019750	0.019750	0.019400	0.019700	+1.520%	33,300	+14.213%
2023-09-26	0.019405	0.019405	0.019405	0.019405	-28.919%	3,000	+15.949%
2023-09-25	0.022300	0.027300	0.022300	0.027300	+38.018%	11,322	-17.582%
2023-09-21	0.018000	0.019780	0.018000	0.019780	-28.073%	3,940	+13.751%
2023-09-15	0.022200	0.027500	0.022200	0.027500	+10.000%	50,922	-18.182%
2023-09-12	0.025000	0.025000	0.025000	0.025000	+17.305%	3,000	-10.000%
2023-09-11	0.021312	0.021312	0.021312	0.021312	-1.788%	500	+5.574%
2023-09-08	0.021700	0.021700	0.019720	0.021700	+18.579%	53,000	+3.687%
2023-09-07	0.019200	0.019200	0.018300	0.018300	-15.668%	7,000	+22.951%
2023-08-28	0.021700	0.021700	0.021700	0.021700	+17.297%	2,000	+3.687%
2023-08-25	0.018500	0.018500	0.018500	0.018500	+8.824%	6,000	+21.622%
2023-08-24	0.017000	0.017000	0.017000	0.017000	-15.000%	2,800	+32.353%
2023-08-21	0.020000	0.020000	0.020000	0.020000	-3.846%	35,000	+12.500%
2023-08-18	0.020800	0.020800	0.020800	0.020800	+4.000%	143	+8.173%
2023-08-17	0.020000	0.020000	0.020000	0.020000	-9.256%	1,000	+12.500%
2023-08-16	0.022040	0.022040	0.022040	0.022040	-1.166%	1,000	+2.087%
2023-08-15	0.022300	0.022300	0.022300	0.022300	0.000%	50,000	+0.897%
2023-08-11	0.022300	0.022300	0.022300	0.022300	+5.888%	1,000	+0.897%
2023-08-09	0.021060	0.021060	0.021060	0.021060	-12.250%	1,509	+6.838%
2023-08-02	0.021840	0.024000	0.021840	0.024000	0.000%	3,956	-6.250%
2023-07-28	0.023800	0.024000	0.023800	0.024000	0.000%	488	-6.250%
2023-07-20	0.024000	0.024000	0.024000	0.024000	+4.803%	10,000	-6.250%
2023-07-19	0.024400	0.024400	0.022900	0.022900	-7.847%	15,370	-1.747%
2023-07-14	0.027000	0.027000	0.024850	0.024850	-13.415%	12,867	-9.457%
2023-07-13	0.028700	0.028700	0.028700	0.028700	-11.420%	10,000	-21.603%
2023-06-27	0.032400	0.032400	0.032400	0.032400	+20.000%	1,000	-30.556%
2023-06-20	0.027000	0.027000	0.027000	0.027000	-5.462%	10,250	-16.667%
2023-06-15	0.028560	0.028560	0.028560	0.028560	+0.140%	400	-21.218%
2023-06-14	0.028900	0.028900	0.028520	0.028520	+5.630%	8,500	-21.108%
2023-06-13	0.027000	0.027000	0.027000	0.027000	-9.880%	1,000	-16.667%
2023-06-12	0.029960	0.029960	0.029960	0.029960	-16.778%	373	-24.900%
2023-06-08	0.036000	0.036000	0.036000	0.036000	+23.711%	1,000	-37.500%
2023-06-05	0.029100	0.029100	0.029100	0.029100	+3.191%	3,000	-22.680%
2023-05-25	0.028200	0.028200	0.028200	0.028200	-11.875%	300	-20.213%
2023-05-22	0.032000	0.032000	0.032000	0.032000	+0.629%	4,000	-29.688%
2023-05-19	0.031800	0.031800	0.031800	0.031800	+17.778%	500	-29.245%
2023-05-17	0.027000	0.027000	0.027000	0.027000	-7.692%	133	-16.667%
2023-05-16	0.030600	0.030600	0.029250	0.029250	+8.333%	25,197	-23.077%
2023-05-15	0.027000	0.027000	0.027000	0.027000	-11.620%	19,111	-16.667%
2023-05-12	0.030550	0.030550	0.030550	0.030550	-5.710%	25,000	-26.350%
2023-05-08	0.032400	0.032400	0.032400	0.032400	+20.000%	299	-30.556%
2023-04-27	0.027000	0.027000	0.027000	0.027000	-15.094%	50,000	-16.667%
2023-04-26	0.027000	0.031800	0.027000	0.031800	+17.778%	21,900	-29.245%
2023-04-20	0.032234	0.033100	0.027000	0.027000	-16.974%	85,000	-16.667%
2023-04-18	0.032520	0.032520	0.032520	0.032520	-9.667%	2,200	-30.812%
2023-04-13	0.030000	0.036000	0.030000	0.036000	+40.625%	22,634	-37.500%
2023-04-10	0.025600	0.025600	0.025600	0.025600	+6.667%	210	-12.109%
2023-04-03	0.026600	0.026600	0.024000	0.024000	-15.493%	3,928	-6.250%
2023-03-31	0.028400	0.028400	0.028400	0.028400	-7.582%	1,000	-20.775%
2023-03-29	0.030730	0.030730	0.030730	0.030730	+3.538%	1,000	-26.782%
2023-03-23	0.029680	0.029680	0.029680	0.029680	+6.000%	5,500	-24.191%
2023-03-16	0.028000	0.028000	0.028000	0.028000	-15.916%	10,000	-19.643%
2023-03-15	0.033300	0.033300	0.033300	0.033300	+12.121%	1,145	-32.432%
2023-03-10	0.031000	0.031000	0.024900	0.029700	-10.811%	147,443	-24.242%
2023-03-09	0.033300	0.033300	0.033300	0.033300	+3.577%	197	-32.432%
2023-03-08	0.032700	0.032700	0.032150	0.032150	-4.030%	32,000	-30.016%
2023-03-07	0.033500	0.033500	0.033500	0.033500	+1.208%	1,000	-32.836%
2023-02-28	0.033100	0.033100	0.033100	0.033100	-14.910%	11,877	-32.024%
2023-02-21	0.045000	0.045000	0.031000	0.038900	-9.535%	23,000	-42.159%
2023-02-17	0.043000	0.043000	0.043000	0.043000	+14.483%	3,948	-47.674%
2023-02-16	0.041200	0.041200	0.037560	0.037560	+4.333%	350	-40.096%
2023-02-15	0.042000	0.042000	0.036000	0.036000	-14.489%	14,889	-37.500%
2023-02-14	0.042100	0.042100	0.042100	0.042100	+6.313%	8,000	-46.556%
2023-02-13	0.039600	0.039600	0.039600	0.039600	-1.000%	4,590	-43.182%
2023-02-07	0.041000	0.041000	0.040000	0.040000	-4.077%	7,000	-43.750%
2023-02-03	0.041700	0.041700	0.041700	0.041700	-10.129%	15,000	-46.043%
2023-02-02	0.046400	0.046400	0.046400	0.046400	+14.005%	2,000	-51.509%
2023-01-31	0.038420	0.040700	0.038420	0.040700	+3.827%	35,000	-44.717%
2023-01-30	0.039200	0.039200	0.039200	0.039200	+13.623%	6,100	-42.602%
2023-01-26	0.036580	0.036580	0.034500	0.034500	+15.000%	2,776	-34.783%
2023-01-23	0.030000	0.030000	0.030000	0.030000	-14.286%	800	-25.000%
2023-01-20	0.035000	0.035000	0.035000	0.035000	-7.895%	8,000	-35.714%
2023-01-12	0.038000	0.038000	0.038000	0.038000	+0.529%	1,200	-40.789%
2023-01-10	0.035700	0.037800	0.035700	0.037800	+11.504%	3,028	-40.476%
2023-01-05	0.033900	0.033900	0.033900	0.033900	0.000%	1,000	-33.628%
2023-01-04	0.033900	0.033900	0.033900	0.033900	+13.000%	65,000	-33.628%
2023-01-03	0.030000	0.030000	0.030000	0.030000	0.000%	100,000	-25.000%
2022-12-29	0.030000	0.032340	0.030000	0.030000	-7.034%	25,880	-25.000%
2022-12-28	0.032270	0.032270	0.032270	0.032270	+7.567%	2,000	-30.276%
2022-12-23	0.030000	0.030000	0.030000	0.030000	-7.407%	42,500	-25.000%
2022-12-20	0.032400	0.032400	0.032400	0.032400	+7.338%	3,904	-30.556%
2022-12-19	0.030185	0.030185	0.030185	0.030185	-6.490%	999	-25.460%
2022-12-09	0.032280	0.032280	0.032280	0.032280	+7.600%	7,000	-30.297%
2022-12-08	0.031100	0.031100	0.030000	0.030000	-15.014%	3,887	-25.000%
2022-12-02	0.035300	0.035300	0.035300	0.035300	+0.241%	2,500	-36.261%
2022-11-29	0.035215	0.035215	0.035215	0.035215	-14.527%	100	-36.107%
2022-11-25	0.041200	0.041200	0.041200	0.041200	+5.506%	225	-45.388%
2022-11-21	0.045600	0.045600	0.039050	0.039050	-14.998%	10,100	-42.382%
2022-11-16	0.045940	0.045940	0.045940	0.045940	+24.162%	100	-51.023%
2022-11-14	0.037000	0.037000	0.037000	0.037000	+12.599%	150	-39.189%
2022-11-07	0.032400	0.032860	0.030000	0.032860	+1.420%	5,100	-31.528%
2022-11-01	0.035520	0.035520	0.032400	0.032400	-11.620%	50,000	-30.556%
2022-10-31	0.036660	0.036660	0.036660	0.036660	+9.433%	575	-38.625%
2022-10-17	0.033500	0.033500	0.033500	0.033500	+6.181%	10,000	-32.836%
2022-10-14	0.031550	0.031550	0.031550	0.031550	-0.316%	1,000	-28.685%
2022-10-12	0.038000	0.038000	0.030000	0.031650	-9.052%	16,800	-28.910%
2022-10-11	0.034800	0.034800	0.034800	0.034800	+15.308%	250	-35.345%
2022-10-06	0.030180	0.030180	0.030180	0.030180	+0.600%	6,000	-25.447%
2022-10-05	0.030000	0.030000	0.030000	0.030000	-15.588%	1,100	-25.000%
2022-10-04	0.035420	0.035540	0.035420	0.035540	-6.474%	1,083	-36.691%
2022-09-30	0.038000	0.038000	0.038000	0.038000	+10.787%	10,000	-40.789%
2022-09-29	0.039000	0.039000	0.034300	0.034300	-31.400%	25,000	-34.402%
2022-09-26	0.050000	0.050000	0.050000	0.050000	-27.076%	50,000	-55.000%
2022-09-22	0.069800	0.069800	0.056680	0.068565	+34.441%	10,000	-67.184%
2022-09-09	0.051000	0.051000	0.051000	0.051000	0.000%	24,000	-55.882%
2022-09-08	0.051000	0.051000	0.051000	0.051000	-12.999%	1,000	-55.882%
2022-09-02	0.055750	0.058620	0.055750	0.058620	+2.932%	310	-61.617%
2022-08-30	0.056950	0.056950	0.056950	0.056950	+11.667%	600	-60.492%
2022-08-29	0.051000	0.051000	0.051000	0.051000	0.000%	1,000	-55.882%
2022-08-26	0.051000	0.051000	0.051000	0.051000	0.000%	2,000	-55.882%
2022-08-18	0.051000	0.051000	0.051000	0.051000	0.000%	1,700	-55.882%
2022-08-15	0.051000	0.051000	0.051000	0.051000	-1.923%	2,000	-55.882%
2022-08-12	0.052000	0.052000	0.052000	0.052000	-1.701%	15,000	-56.731%
2022-08-11	0.052900	0.052900	0.052900	0.052900	+0.762%	14,000	-57.467%
2022-08-10	0.052500	0.052500	0.052500	0.052500	+2.941%	1,000	-57.143%
2022-08-09	0.051000	0.051000	0.051000	0.051000	-4.315%	1,000	-55.882%
2022-08-08	0.049450	0.053300	0.048900	0.053300	+4.510%	15,803	-57.786%
2022-08-05	0.052100	0.052100	0.051000	0.051000	-15.000%	14,000	-55.882%
2022-08-02	0.060000	0.060000	0.060000	0.060000	+19.048%	4,000	-62.500%
2022-07-26	0.050400	0.050400	0.050400	0.050400	-19.873%	300	-55.357%
2022-07-05	0.062900	0.062900	0.062900	0.062900	-5.200%	25,000	-64.229%
2022-07-01	0.066350	0.066350	0.066350	0.066350	+5.485%	251	-66.089%
2022-06-30	0.062900	0.062900	0.062900	0.062900	-3.305%	1,001	-64.229%
2022-06-29	0.065050	0.065050	0.065050	0.065050	+6.194%	414	-65.411%
2022-06-27	0.061256	0.061256	0.061256	0.061256	-13.112%	1,000	-63.269%
2022-06-23	0.070500	0.070500	0.070500	0.070500	+0.071%	100	-68.085%
2022-06-21	0.070314	0.073320	0.070314	0.070450	+0.213%	2,800	-68.062%
2022-06-17	0.070300	0.070300	0.070300	0.070300	+6.677%	200	-67.994%
2022-06-14	0.065900	0.065900	0.065900	0.065900	-2.946%	3,000	-65.857%
2022-06-13	0.065000	0.067900	0.065000	0.067900	+1.952%	13,500	-66.863%
2022-06-08	0.066600	0.066600	0.066600	0.066600	-0.150%	3,640	-66.216%
2022-06-02	0.066700	0.066700	0.066700	0.066700	-2.485%	13,096	-66.267%
2022-05-23	0.076200	0.076200	0.068400	0.068400	+0.073%	4,000	-67.105%
2022-05-12	0.074200	0.074200	0.068350	0.068350	-10.654%	3,100	-67.081%
2022-05-11	0.076500	0.076500	0.076500	0.076500	-3.470%	50,000	-70.588%
2022-05-10	0.090000	0.090000	0.079250	0.079250	-2.522%	5,175	-71.609%
2022-04-29	0.081300	0.081300	0.081300	0.081300	+4.231%	4,000	-72.325%
2022-04-28	0.083000	0.083000	0.078000	0.078000	-13.333%	9,200	-71.154%
2022-04-27	0.082130	0.090000	0.080500	0.090000	-4.812%	19,100	-75.000%
2022-04-25	0.094550	0.094550	0.094550	0.094550	+5.560%	100	-76.203%
2022-04-21	0.087400	0.089570	0.087400	0.089570	-3.688%	15,200	-74.880%
2022-04-20	0.093000	0.093000	0.093000	0.093000	+7.514%	10,000	-75.806%
2022-04-18	0.086500	0.086500	0.086500	0.086500	-5.978%	350	-73.988%
2022-04-13	0.090094	0.092000	0.090094	0.092000	0.000%	4,500	-75.543%
2022-04-06	0.094420	0.094420	0.092000	0.092000	+0.327%	1,000	-75.543%
2022-04-05	0.092000	0.092000	0.091700	0.091700	-4.529%	36,000	-75.463%
2022-04-01	0.092000	0.096050	0.092000	0.096050	-5.556%	60,000	-76.575%
2022-03-30	0.101700	0.101700	0.101700	0.101700	+0.858%	1,000	-77.876%
2022-03-29	0.101400	0.101400	0.100835	0.100835	-0.163%	15,000	-77.686%
2022-03-28	0.101000	0.101000	0.101000	0.101000	-1.367%	4,000	-77.723%
2022-03-24	0.102400	0.102400	0.102400	0.102400	+9.402%	1,000	-78.027%
2022-03-22	0.093600	0.093600	0.093600	0.093600	-7.327%	100	-75.962%

.dark-mode .pCTfKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCTfKs{ color: #333333; background-color: white; border: 2px solid #333333; }AABVFABERDEEN INTL INCstock OTC

AABVF
ABERDEEN INTL INC
stock OTC