Indicators

Abrasilver Resource Corp (OP: ABBRF )

0.4050 +0.0270 (+7.14%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.1837	0.1837	0.1837	0.1837	16,216	-0.00(-1.50%)
Jan 30, 2018	0.1865	0.1865	0.1865	0.1865	500	-0.02(-9.02%)
Jan 29, 2018	0.2128	0.2128	0.2050	0.2050	592	-0.01(-2.80%)
Jan 26, 2018	0.2066	0.2109	0.2066	0.2109	26,500	+0.00(+0.91%)
Jan 25, 2018	0.2233	0.2273	0.2090	0.2090	9,650	+0.02(+8.29%)
Jan 24, 2018	0.1930	0.1930	0.1930	0.1930	1,000	+0.00(+0.26%)
Jan 22, 2018		0.1925	0.1925	0.1925	0	-0.01(-3.07%)
Jan 19, 2018	0.1940	0.1986	0.1889	0.1986	19,400	-0.00(-2.22%)
Jan 18, 2018	0.2046	0.2128	0.2031	0.2031	27,500	+0.01(+4.37%)
Jan 17, 2018	0.1942	0.1946	0.1936	0.1946	41,905	-0.02(-10.65%)
Jan 16, 2018	0.2116	0.2178	0.2116	0.2178	5,470	+0.02(+10.22%)
Jan 11, 2018		0.1976	0.1976	0.1976	0	-0.00(-1.40%)
Jan 10, 2018	0.1970	0.2050	0.1970	0.2004	3,600	+0.00(+0.86%)
Jan 09, 2018	0.1987	0.1987	0.1987	0.1987	3,000	-0.01(-5.38%)
Jan 05, 2018		0.2100	0.2100	0.2100	0	-0.01(-3.71%)
Jan 04, 2018	0.2196	0.2196	0.2178	0.2181	11,900	+0.00(+0.74%)
Jan 03, 2018	0.1925	0.2204	0.1925	0.2165	95,070	+0.04(+25.14%)

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.