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

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Nov 30, 2023 0.2518 0.2700 0.2470 0.2700 358,513 +0.01(+5.72%)
Nov 29, 2023 0.2657 0.2698 0.2501 0.2554 733,685 -0.01(-2.07%)
Nov 28, 2023 0.2300 0.2654 0.2300 0.2608 736,519 +0.03(+14.39%)
Nov 27, 2023 0.2322 0.2340 0.2206 0.2280 290,136 +0.01(+3.64%)
Nov 24, 2023 0.2185 0.2253 0.2165 0.2200 186,565 -0.00(-1.12%)
Nov 22, 2023 0.2270 0.2270 0.2150 0.2225 99,324 -0.01(-4.47%)
Nov 21, 2023 0.2298 0.2345 0.2157 0.2329 1,092,233 +0.02(+8.17%)
Nov 20, 2023 0.2100 0.2153 0.2062 0.2153 260,536 +0.01(+2.72%)
Nov 17, 2023 0.2024 0.2161 0.2024 0.2096 337,203 -0.00(-0.19%)
Nov 16, 2023 0.2038 0.2107 0.2001 0.2100 482,050 +0.01(+5.95%)
Nov 15, 2023 0.2023 0.2049 0.1971 0.1982 254,431 -0.00(-0.45%)
Nov 14, 2023 0.1971 0.2055 0.1868 0.1991 372,482 +0.01(+4.57%)
Nov 13, 2023 0.1910 0.1955 0.1875 0.1904 217,041 -0.00(-0.57%)
Nov 10, 2023 0.1957 0.1957 0.1915 0.1915 158,964 -0.01(-4.25%)
Nov 09, 2023 0.2022 0.2114 0.1975 0.2000 589,503 +0.00(+0.00%)
Nov 08, 2023 0.2110 0.2176 0.1976 0.2000 512,587 -0.01(-5.21%)
Nov 07, 2023 0.2064 0.2159 0.2050 0.2110 199,248 -0.00(-0.94%)
Nov 06, 2023 0.2360 0.2360 0.2060 0.2130 295,247 -0.01(-2.74%)
Nov 03, 2023 0.2121 0.2198 0.2086 0.2190 301,849 +0.01(+4.29%)
Nov 02, 2023 0.2000 0.2100 0.1920 0.2100 109,297 +0.01(+5.21%)
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.