Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.3272 -0.0025 (-0.76%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2830 0.3046 0.2739 0.2995 443,357 +0.02(+5.83%)
Oct 28, 2022 0.2900 0.2900 0.2780 0.2830 269,788 -0.01(-4.13%)
Oct 27, 2022 0.2916 0.2996 0.2914 0.2952 69,124 -0.00(-1.60%)
Oct 26, 2022 0.2910 0.3023 0.2909 0.3000 375,088 +0.01(+2.70%)
Oct 25, 2022 0.2876 0.3016 0.2876 0.2921 503,264 +0.01(+2.74%)
Oct 24, 2022 0.2920 0.2944 0.2842 0.2843 81,931 -0.01(-3.37%)
Oct 21, 2022 0.2911 0.3000 0.2640 0.2942 367,489 +0.02(+7.49%)
Oct 20, 2022 0.2878 0.2975 0.2700 0.2737 355,049 -0.02(-5.62%)
Oct 19, 2022 0.2610 0.2903 0.2610 0.2900 54,555 -0.00(-0.38%)
Oct 18, 2022 0.2800 0.3026 0.2760 0.2911 412,032 +0.00(+0.38%)
Oct 17, 2022 0.2956 0.3008 0.2866 0.2900 404,273 +0.01(+4.50%)
Oct 14, 2022 0.2940 0.2971 0.2729 0.2775 322,394 -0.02(-6.85%)
Oct 13, 2022 0.2900 0.3086 0.2859 0.2979 333,095 -0.01(-2.49%)
Oct 12, 2022 0.3000 0.3065 0.2928 0.3055 216,635 +0.01(+3.56%)
Oct 11, 2022 0.2960 0.3100 0.2920 0.2950 168,236 -0.01(-3.50%)
Oct 10, 2022 0.2968 0.3057 0.2929 0.3057 147,479 +0.00(+0.49%)
Oct 07, 2022 0.3175 0.3175 0.2950 0.3042 247,882 -0.02(-6.11%)
Oct 06, 2022 0.3139 0.3245 0.3057 0.3240 184,843 +0.01(+4.38%)
Oct 05, 2022 0.2910 0.3137 0.2910 0.3104 140,180 -0.01(-2.60%)
Oct 04, 2022 0.3379 0.3399 0.3137 0.3187 728,493 -0.02(-4.55%)
Oct 03, 2022 0.3189 0.3373 0.3189 0.3339 666,958 +0.03(+8.83%)
Sep 30, 2022 0.2968 0.3163 0.2968 0.3068 321,043 +0.01(+3.09%)
Sep 29, 2022 0.2870 0.3131 0.2839 0.2976 442,377 +0.02(+8.22%)
Sep 28, 2022 0.2580 0.2792 0.2543 0.2750 459,209 +0.03(+11.11%)
Sep 27, 2022 0.2470 0.2556 0.2292 0.2475 245,506 +0.01(+2.40%)
Sep 26, 2022 0.2500 0.2593 0.2306 0.2417 552,979 -0.01(-3.86%)
Sep 23, 2022 0.2833 0.2833 0.2500 0.2514 659,825 -0.04(-14.49%)
Sep 22, 2022 0.3000 0.3042 0.2894 0.2940 167,784 -0.02(-6.49%)
Sep 21, 2022 0.3006 0.3260 0.2800 0.3144 410,193 +0.02(+5.89%)
Sep 20, 2022 0.3063 0.3111 0.2940 0.2969 311,964 -0.03(-7.80%)
Sep 19, 2022 0.3249 0.3279 0.3001 0.3220 277,750 -0.01(-3.88%)
Sep 16, 2022 0.2910 0.3478 0.2632 0.3350 419,562 +0.04(+15.08%)
Sep 15, 2022 0.3400 0.3400 0.2826 0.2911 628,517 -0.02(-7.12%)
Sep 14, 2022 0.3066 0.3134 0.3035 0.3134 311,081 +0.02(+8.29%)
Sep 13, 2022 0.2930 0.3127 0.2728 0.2894 349,853 -0.02(-6.04%)
Sep 12, 2022 0.2900 0.3081 0.2800 0.3080 985,612 +0.03(+11.15%)
Sep 09, 2022 0.2559 0.2771 0.2559 0.2771 302,917 +0.02(+8.28%)
Sep 08, 2022 0.2513 0.2600 0.2484 0.2559 246,543 +0.01(+2.44%)
Sep 07, 2022 0.2350 0.2588 0.2240 0.2498 183,974 +0.02(+9.56%)
Sep 06, 2022 0.2477 0.2477 0.2270 0.2280 172,968 -0.01(-3.23%)
Sep 02, 2022 0.2300 0.2559 0.2300 0.2356 634,885 +0.00(+1.46%)
Sep 01, 2022 0.2500 0.2586 0.2304 0.2322 239,635 -0.02(-7.75%)
Aug 31, 2022 0.2411 0.2666 0.2411 0.2517 350,841 +0.00(+1.70%)
Aug 30, 2022 0.2504 0.2570 0.2450 0.2475 111,328 -0.01(-5.35%)
Aug 29, 2022 0.2498 0.2692 0.2498 0.2615 252,082 +0.01(+2.39%)
Aug 26, 2022 0.2800 0.2800 0.2495 0.2554 529,990 -0.02(-7.23%)
Aug 25, 2022 0.2715 0.2873 0.2715 0.2753 198,237 -0.00(-0.36%)
Aug 24, 2022 0.2800 0.2800 0.2665 0.2763 213,433 -0.00(-1.25%)
Aug 23, 2022 0.2500 0.2863 0.2499 0.2798 658,144 +0.03(+13.28%)
Aug 22, 2022 0.2211 0.2480 0.2151 0.2470 394,528 -0.00(-1.28%)
Aug 19, 2022 0.2650 0.2697 0.2437 0.2502 415,385 -0.02(-7.54%)
Aug 18, 2022 0.2810 0.2810 0.2600 0.2706 254,715 -0.01(-4.42%)
Aug 17, 2022 0.3067 0.3067 0.2800 0.2831 343,329 -0.02(-6.07%)
Aug 16, 2022 0.3117 0.3117 0.2975 0.3014 151,043 -0.01(-1.92%)
Aug 15, 2022 0.3020 0.3085 0.2988 0.3073 319,806 -0.01(-1.95%)
Aug 12, 2022 0.3100 0.3170 0.3048 0.3134 205,494 +0.00(+1.39%)
Aug 11, 2022 0.3350 0.3350 0.3060 0.3091 530,979 -0.01(-4.07%)
Aug 10, 2022 0.3200 0.3346 0.3080 0.3222 478,904 +0.02(+6.34%)
Aug 09, 2022 0.3200 0.3200 0.2952 0.3030 249,226 -0.02(-5.02%)
Aug 08, 2022 0.3000 0.3200 0.2860 0.3190 362,904 +0.02(+6.16%)
Aug 05, 2022 0.3000 0.3100 0.2850 0.3005 408,587 -0.01(-3.03%)
Aug 04, 2022 0.3088 0.3200 0.3000 0.3099 456,547 +0.01(+3.30%)
Aug 03, 2022 0.3100 0.3197 0.2941 0.3000 694,773 +0.02(+5.52%)
Aug 02, 2022 0.3090 0.3135 0.2814 0.2843 644,156 -0.03(-8.29%)
Aug 01, 2022 0.3000 0.3196 0.3000 0.3100 299,580 +0.01(+3.33%)
Jul 29, 2022 0.2830 0.3000 0.2800 0.3000 515,009 +0.02(+6.01%)
Jul 28, 2022 0.2843 0.2900 0.2676 0.2830 1,214,991 +0.02(+7.77%)
Jul 27, 2022 0.2258 0.2626 0.2222 0.2626 396,503 +0.03(+14.17%)
Jul 26, 2022 0.2254 0.2350 0.2200 0.2300 410,997 +0.01(+4.74%)
Jul 25, 2022 0.2060 0.2221 0.2060 0.2196 861,970 +0.02(+11.98%)
Jul 22, 2022 0.2050 0.2050 0.1864 0.1961 821,654 +0.00(+0.46%)
Jul 21, 2022 0.1912 0.1998 0.1895 0.1952 215,964 +0.00(+2.25%)
Jul 20, 2022 0.1950 0.1950 0.1849 0.1909 182,002 -0.00(-1.70%)
Jul 19, 2022 0.1851 0.1946 0.1835 0.1942 150,129 +0.01(+4.97%)
Jul 18, 2022 0.1670 0.1988 0.1670 0.1850 312,256 +0.01(+6.32%)
Jul 15, 2022 0.2110 0.2110 0.1720 0.1740 126,662 -0.01(-3.01%)
Jul 14, 2022 0.1750 0.1800 0.1613 0.1794 456,375 -0.00(-0.33%)
Jul 13, 2022 0.1874 0.1977 0.1777 0.1800 328,367 -0.00(-1.15%)
Jul 12, 2022 0.2034 0.2034 0.1821 0.1821 356,421 -0.01(-4.21%)
Jul 11, 2022 0.2150 0.2150 0.1878 0.1901 113,203 -0.01(-4.95%)
Jul 08, 2022 0.2006 0.2048 0.1928 0.2000 190,843 -0.00(-0.25%)
Jul 07, 2022 0.1950 0.2040 0.1932 0.2005 248,368 +0.01(+5.47%)
Jul 06, 2022 0.2020 0.2100 0.1831 0.1901 1,194,274 -0.01(-5.80%)
Jul 05, 2022 0.2150 0.2171 0.1927 0.2018 1,290,378 -0.03(-13.46%)
Jul 01, 2022 0.2200 0.2366 0.2110 0.2332 593,382 +0.02(+7.47%)
Jun 30, 2022 0.2325 0.2325 0.2120 0.2170 380,007 -0.01(-5.16%)
Jun 29, 2022 0.2369 0.2444 0.2251 0.2288 234,708 -0.02(-6.38%)
Jun 28, 2022 0.2529 0.2529 0.2432 0.2444 293,673 -0.00(-1.45%)
Jun 27, 2022 0.2580 0.2600 0.2471 0.2480 215,200 -0.01(-3.05%)
Jun 24, 2022 0.2396 0.2590 0.2356 0.2558 294,115 +0.01(+4.58%)
Jun 23, 2022 0.2613 0.2613 0.2306 0.2446 556,035 -0.01(-3.55%)
Jun 22, 2022 0.2500 0.2577 0.2375 0.2536 202,534 +0.01(+3.26%)
Jun 21, 2022 0.2500 0.2505 0.2342 0.2456 95,794 +0.02(+6.78%)
Jun 17, 2022 0.2499 0.2500 0.2300 0.2300 345,422 -0.02(-6.47%)
Jun 16, 2022 0.2170 0.2500 0.2170 0.2459 325,101 +0.01(+2.59%)
Jun 15, 2022 0.2467 0.2470 0.2291 0.2397 366,483 +0.00(+0.71%)
Jun 14, 2022 0.2334 0.2470 0.2242 0.2380 288,396 -0.00(-1.37%)
Jun 13, 2022 0.2410 0.2452 0.2277 0.2413 298,936 -0.01(-3.17%)
Jun 10, 2022 0.2275 0.2585 0.2220 0.2492 416,828 +0.01(+6.04%)
Jun 09, 2022 0.2564 0.2666 0.2293 0.2350 631,007 -0.02(-8.45%)
Jun 08, 2022 0.2595 0.2642 0.2537 0.2567 223,726 -0.00(-1.65%)
Jun 07, 2022 0.2500 0.2696 0.2500 0.2610 124,196 -0.00(-1.29%)
Jun 06, 2022 0.2715 0.2822 0.2643 0.2644 222,087 -0.01(-2.07%)
Jun 03, 2022 0.2813 0.2919 0.2672 0.2700 83,094 -0.01(-2.84%)
Jun 02, 2022 0.2620 0.2795 0.2620 0.2779 230,996 +0.02(+6.88%)
Jun 01, 2022 0.2450 0.2706 0.2450 0.2600 115,845 +0.00(+0.97%)
May 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
May 02, 2022 0.3218 0.3380 0.3144 0.3315 394,369 -0.02(-5.29%)
Apr 29, 2022 0.3800 0.3800 0.3300 0.3500 388,786 +0.01(+1.57%)
Apr 28, 2022 0.3230 0.3458 0.3100 0.3446 381,820 +0.01(+3.89%)
Apr 27, 2022 0.3215 0.3787 0.3201 0.3317 748,304 +0.02(+7.17%)
Apr 26, 2022 0.3500 0.3500 0.3081 0.3095 908,371 -0.03(-8.13%)
Apr 25, 2022 0.3076 0.3369 0.2918 0.3369 977,435 +0.02(+5.22%)
Apr 22, 2022 0.3190 0.3360 0.3189 0.3202 447,374 -0.01(-3.26%)
Apr 21, 2022 0.3650 0.3740 0.3261 0.3310 1,359,478 -0.04(-10.25%)
Apr 20, 2022 0.3706 0.3829 0.3611 0.3688 449,691 -0.00(-0.32%)
Apr 19, 2022 0.4130 0.4140 0.3672 0.3700 784,700 -0.03(-8.55%)
Apr 18, 2022 0.3900 0.4150 0.3804 0.4046 1,540,078 +0.03(+9.38%)
Apr 14, 2022 0.3559 0.3775 0.3527 0.3699 1,115,911 +0.01(+2.07%)
Apr 13, 2022 0.3250 0.3662 0.3211 0.3624 1,431,708 +0.05(+15.82%)
Apr 12, 2022 0.3250 0.3300 0.3100 0.3129 917,018 -0.00(-1.39%)
Apr 11, 2022 0.3151 0.3195 0.3043 0.3173 1,228,461 +0.03(+10.91%)
Apr 08, 2022 0.2800 0.2900 0.2700 0.2861 448,466 +0.01(+2.80%)
Apr 07, 2022 0.2800 0.2800 0.2700 0.2783 268,485 +0.00(+0.83%)
Apr 06, 2022 0.2810 0.2880 0.2706 0.2760 473,505 -0.01(-2.47%)
Apr 05, 2022 0.2964 0.3000 0.2820 0.2830 213,982 -0.01(-3.94%)
Apr 04, 2022 0.2790 0.2963 0.2790 0.2946 277,966 +0.01(+1.94%)
Apr 01, 2022 0.2781 0.2918 0.2760 0.2890 200,308 +0.00(+1.05%)
Mar 31, 2022 0.2870 0.2942 0.2760 0.2860 775,863 +0.01(+2.14%)
Mar 30, 2022 0.2950 0.2950 0.2799 0.2800 274,792 -0.01(-2.44%)
Mar 29, 2022 0.3000 0.3000 0.2784 0.2870 381,732 -0.01(-3.20%)
Mar 28, 2022 0.3000 0.3000 0.2870 0.2965 294,337 -0.01(-3.48%)
Mar 25, 2022 0.3067 0.3123 0.3000 0.3072 288,434 -0.00(-0.26%)
Mar 24, 2022 0.3096 0.3200 0.2940 0.3080 438,499 +0.01(+2.67%)
Mar 23, 2022 0.3000 0.3070 0.2922 0.3000 351,977 -0.00(-0.27%)
Mar 22, 2022 0.3020 0.3061 0.2948 0.3008 194,883 -0.01(-2.65%)
Mar 21, 2022 0.3304 0.3304 0.2931 0.3090 787,950 -0.00(-1.50%)
Mar 18, 2022 0.3129 0.3177 0.3031 0.3137 191,462 +0.00(+0.90%)
Mar 17, 2022 0.3152 0.3169 0.2973 0.3109 294,921 +0.02(+6.77%)
Mar 16, 2022 0.2780 0.3016 0.2780 0.2912 157,506 -0.01(-1.69%)
Mar 15, 2022 0.2950 0.3077 0.2760 0.2962 555,550 -0.00(-1.46%)
Mar 14, 2022 0.3197 0.3197 0.3000 0.3006 430,811 -0.02(-5.65%)
Mar 11, 2022 0.3400 0.3490 0.3149 0.3186 594,530 -0.01(-3.01%)
Mar 10, 2022 0.3220 0.3500 0.3124 0.3285 1,050,596 +0.01(+1.77%)
Mar 09, 2022 0.3500 0.3500 0.3119 0.3228 1,367,092 -0.01(-3.64%)
Mar 08, 2022 0.3300 0.3469 0.3177 0.3350 2,577,663 +0.02(+5.35%)
Mar 07, 2022 0.3200 0.3330 0.3110 0.3180 1,372,045 +0.00(+1.53%)
Mar 04, 2022 0.3100 0.3186 0.3042 0.3132 1,075,063 +0.00(+1.13%)
Mar 03, 2022 0.3097 0.3149 0.3007 0.3097 173,712 +0.00(+0.00%)
Mar 02, 2022 0.3152 0.3195 0.3000 0.3097 811,132 -0.01(-2.67%)
Mar 01, 2022 0.3213 0.3220 0.3084 0.3182 1,893,908 +0.00(+0.79%)
Feb 28, 2022 0.3150 0.3219 0.2985 0.3157 609,980 +0.00(+0.70%)
Feb 25, 2022 0.2770 0.3139 0.2973 0.3135 163,536 +0.01(+4.50%)
Feb 24, 2022 0.3327 0.3400 0.2833 0.3000 1,016,424 -0.01(-4.43%)
Feb 23, 2022 0.3152 0.3447 0.3139 0.3139 645,874 +0.01(+2.68%)
Feb 22, 2022 0.3113 0.3186 0.3010 0.3057 495,716 +0.00(+1.53%)
Feb 18, 2022 0.3011 0 -0.00(-0.66%)
Feb 17, 2022 0.3050 0.3160 0.2990 0.3031 550,755 +0.00(+1.37%)
Feb 16, 2022 0.3078 0.3125 0.2987 0.2990 248,591 -0.01(-3.55%)
Feb 15, 2022 0.2944 0.3100 0.2920 0.3100 446,611 -0.00(-1.52%)
Feb 14, 2022 0.3034 0.3148 0.2928 0.3148 335,765 +0.02(+6.75%)
Feb 11, 2022 0.2800 0.3000 0.2716 0.2949 764,406 +0.01(+4.61%)
Feb 10, 2022 0.2750 0.3030 0.2750 0.2819 250,410 -0.02(-6.03%)
Feb 09, 2022 0.2935 0.3086 0.2905 0.3000 103,041 +0.00(+0.07%)
Feb 08, 2022 0.2892 0.3000 0.2850 0.2998 153,741 +0.01(+3.38%)
Feb 07, 2022 0.2783 0.2900 0.2669 0.2900 244,345 +0.02(+5.92%)
Feb 04, 2022 0.2675 0.2791 0.2675 0.2738 148,251 -0.01(-2.39%)
Feb 03, 2022 0.2840 0.2805 158,779 -0.00(-1.75%)
Feb 02, 2022 0.2891 0.2925 0.2760 0.2855 169,984 -0.01(-2.23%)
Feb 01, 2022 0.2791 0.3002 0.2791 0.2920 140,057 +0.01(+1.85%)
Jan 31, 2022 0.2663 0.2867 0.2657 0.2867 529,631 +0.02(+6.19%)
Jan 28, 2022 0.2850 0.2850 0.2655 0.2700 216,407 -0.01(-2.17%)
Jan 27, 2022 0.2880 0.2940 0.2722 0.2760 286,331 -0.02(-7.69%)
Jan 26, 2022 0.3200 0.3200 0.2945 0.2990 253,790 -0.03(-8.51%)
Jan 25, 2022 0.3050 0.3342 0.2933 0.3268 761,581 +0.01(+4.14%)
Jan 24, 2022 0.2850 0.3138 0.2725 0.3138 555,963 +0.01(+4.60%)
Jan 21, 2022 0.3222 0.3222 0.2990 0.3000 402,501 -0.01(-3.23%)
Jan 20, 2022 0.3457 0.3500 0.3100 0.3100 840,572 -0.01(-3.13%)
Jan 19, 2022 0.2923 0.3250 0.2907 0.3200 719,268 +0.05(+16.70%)
Jan 18, 2022 0.2732 0.2800 0.2650 0.2742 485,922 +0.00(+0.15%)
Jan 14, 2022 0.2738 0 -0.01(-4.93%)
Jan 13, 2022 0.3100 0.3100 0.2880 0.2880 328,150 -0.01(-3.90%)
Jan 12, 2022 0.3042 0.3060 0.2940 0.2997 282,644 +0.00(+1.59%)
Jan 11, 2022 0.2618 0.3009 0.2618 0.2950 477,398 +0.03(+10.36%)
Jan 10, 2022 0.2580 0.2673 0.2451 0.2673 626,168 +0.01(+2.02%)
Jan 07, 2022 0.2546 0.2660 0.2511 0.2620 580,046 +0.01(+2.91%)
Jan 06, 2022 0.2741 0.2741 0.2546 0.2546 362,734 -0.01(-3.19%)
Jan 05, 2022 0.2800 0.2999 0.2610 0.2630 556,174 -0.02(-8.68%)
Jan 04, 2022 0.3000 0.3012 0.2865 0.2880 128,375 -0.01(-3.97%)
Jan 03, 2022 0.3006 0.3099 0.2750 0.2999 190,320 -0.00(-0.23%)
Dec 31, 2021 0.3030 0.3089 0.2955 0.3006 224,592 +0.00(+0.20%)
Dec 30, 2021 0.3052 0.3149 0.2932 0.3000 729,635 +0.00(+0.84%)
Dec 29, 2021 0.3100 0.3100 0.2841 0.2975 435,575 -0.03(-9.82%)
Dec 28, 2021 0.3180 0.3380 0.3002 0.3299 165,566 +0.00(+0.46%)
Dec 27, 2021 0.2927 0.3340 0.2927 0.3284 79,231 +0.02(+4.79%)
Dec 23, 2021 0.3290 0.3290 0.3073 0.3134 445,219 -0.01(-2.15%)
Dec 22, 2021 0.3195 0.3252 0.3080 0.3203 170,837 +0.00(+0.22%)
Dec 21, 2021 0.3198 0.3200 0.3073 0.3196 185,727 +0.01(+3.10%)
Dec 20, 2021 0.3070 0.3308 0.2986 0.3100 275,795 +0.00(+0.10%)
Dec 17, 2021 0.3100 0.3145 0.3030 0.3097 298,358 +0.01(+3.23%)
Dec 16, 2021 0.3026 0.3150 0.2850 0.3000 373,520 +0.01(+3.45%)
Dec 15, 2021 0.2742 0.2909 0.2663 0.2900 340,354 +0.01(+1.83%)
Dec 14, 2021 0.2870 0.2880 0.2715 0.2848 173,474 -0.00(-0.28%)
Dec 13, 2021 0.2975 0.3068 0.2850 0.2856 230,375 -0.01(-1.99%)
Dec 10, 2021 0.2684 0.2926 0.2530 0.2914 840,283 +0.03(+10.55%)
Dec 09, 2021 0.2746 0.2800 0.2591 0.2636 394,772 -0.01(-3.09%)
Dec 08, 2021 0.2710 0.2800 0.2650 0.2720 190,099 +0.00(+0.89%)
Dec 07, 2021 0.2910 0.2910 0.2632 0.2696 497,672 +0.01(+3.10%)
Dec 06, 2021 0.2800 0.2970 0.2551 0.2615 851,514 -0.01(-4.56%)
Dec 03, 2021 0.2820 0.2820 0.2451 0.2740 2,078,131 +0.01(+3.01%)
Dec 02, 2021 0.2796 0.2920 0.2525 0.2660 1,394,983 -0.00(-0.37%)
Dec 01, 2021 0.3034 0.3184 0.2622 0.2670 1,065,071 -0.04(-11.91%)
Nov 30, 2021 0.3240 0.3322 0.2911 0.3031 1,232,741 -0.02(-4.84%)
Nov 29, 2021 0.3143 0.3245 0.2871 0.3185 1,913,558 +0.00(+1.34%)
Nov 26, 2021 0.3199 0.3360 0.3056 0.3143 509,885 -0.03(-7.72%)
Nov 24, 2021 0.3300 0.3468 0.3300 0.3406 208,110 +0.00(+0.21%)
Nov 23, 2021 0.3480 0.3480 0.3140 0.3399 387,408 +0.01(+2.23%)
Nov 22, 2021 0.3300 0.3477 0.3300 0.3325 443,117 -0.00(-1.07%)
Nov 19, 2021 0.3470 0.3500 0.3310 0.3361 345,172 -0.00(-1.15%)
Nov 18, 2021 0.3479 0.3420 0.3400 0.3400 572,437 -0.01(-2.38%)
Nov 17, 2021 0.3600 0.3730 0.3476 0.3483 543,626 -0.02(-4.50%)
Nov 16, 2021 0.3817 0.3876 0.3550 0.3647 849,058 -0.01(-3.72%)
Nov 15, 2021 0.3850 0.4131 0.3700 0.3788 698,001 -0.01(-1.87%)
Nov 12, 2021 0.3800 0.3892 0.3705 0.3860 4,038,486 +0.01(+3.07%)
Nov 11, 2021 0.3810 0.3856 0.3687 0.3745 869,972 +0.00(+0.32%)
Nov 10, 2021 0.3565 0.3733 1,354,733 +0.01(+1.86%)
Nov 09, 2021 0.3700 0.3745 0.3600 0.3665 420,204 +0.00(+0.19%)
Nov 08, 2021 0.3664 0.3731 0.3588 0.3658 762,643 +0.00(+0.99%)
Nov 05, 2021 0.3510 0.3700 0.3430 0.3622 421,704 +0.01(+2.72%)
Nov 04, 2021 0.3652 0.3806 0.3526 0.3526 657,944 -0.01(-3.40%)
Nov 03, 2021 0.3668 0.3700 0.3484 0.3650 360,282 -0.01(-1.70%)
Nov 02, 2021 0.3630 0.4000 0.3621 0.3713 734,041 -0.02(-5.28%)
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.