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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2020 0.2400 0.2595 0.2363 0.2550 200,598 -0.00(-0.23%)
Nov 27, 2020 0.2361 0.2556 0.2288 0.2556 316,200 +0.00(+1.07%)
Nov 25, 2020 0.2425 0.2568 0.2366 0.2529 236,000 +0.02(+6.62%)
Nov 24, 2020 0.2300 0.2400 0.2250 0.2372 494,833 +0.01(+2.33%)
Nov 23, 2020 0.2446 0.2446 0.2210 0.2318 500,244 +0.00(+0.30%)
Nov 20, 2020 0.2450 0.2500 0.2236 0.2311 492,500 +0.00(+1.09%)
Nov 19, 2020 0.2340 0.2389 0.2128 0.2286 450,859 +0.00(+1.37%)
Nov 18, 2020 0.2362 0.2419 0.2255 0.2255 264,206 -0.01(-6.04%)
Nov 17, 2020 0.2625 0.2625 0.2324 0.2400 591,221 -0.03(-9.57%)
Nov 16, 2020 0.2625 0.2700 0.2559 0.2654 410,380 -0.00(-0.97%)
Nov 13, 2020 0.2700 0.2700 0.2470 0.2680 596,000 +0.00(+0.90%)
Nov 12, 2020 0.2541 0.2724 0.2494 0.2656 309,977 +0.01(+4.03%)
Nov 11, 2020 0.2750 0.2750 0.2422 0.2553 456,946 -0.01(-4.38%)
Nov 10, 2020 0.2570 0.2960 0.2570 0.2670 695,781 -0.02(-6.68%)
Nov 09, 2020 0.2500 0.2900 0.2450 0.2861 981,450 +0.00(+0.39%)
Nov 06, 2020 0.2680 0.2850 0.2458 0.2850 818,200 +0.02(+5.75%)
Nov 05, 2020 0.2790 0.2790 0.2570 0.2695 540,682 +0.02(+6.19%)
Nov 04, 2020 0.2600 0.2625 0.2444 0.2538 374,838 -0.00(-0.74%)
Nov 03, 2020 0.2399 0.2557 0.2371 0.2557 350,107 +0.03(+14.61%)
Nov 02, 2020 0.2330 0.2330 0.2194 0.2231 332,300 +0.01(+6.24%)
Oct 30, 2020 0.2425 0.2425 0.2100 0.2100 360,900 -0.02(-8.62%)
Oct 29, 2020 0.2218 0.2361 0.2198 0.2298 280,198 +0.01(+6.09%)
Oct 28, 2020 0.2270 0.2421 0.2055 0.2166 998,662 -0.03(-12.66%)
Oct 27, 2020 0.2699 0.2699 0.2450 0.2480 156,874 -0.01(-2.36%)
Oct 26, 2020 0.2650 0.2664 0.2475 0.2540 138,949 -0.01(-4.87%)
Oct 23, 2020 0.2740 0.2740 0.2650 0.2670 81,000 -0.01(-3.19%)
Oct 22, 2020 0.2777 0.2807 0.2600 0.2758 98,938 -0.01(-2.30%)
Oct 21, 2020 0.2610 0.2879 0.2567 0.2823 415,963 +0.02(+8.74%)
Oct 20, 2020 0.2500 0.2699 0.2470 0.2596 200,862 -0.00(-0.80%)
Oct 19, 2020 0.2650 0.2850 0.2600 0.2617 281,103 -0.02(-5.59%)
Oct 16, 2020 0.2966 0.2966 0.2585 0.2772 725,300 +0.00(+1.06%)
Oct 15, 2020 0.2870 0.2910 0.2565 0.2743 562,881 -0.01(-4.29%)
Oct 14, 2020 0.2971 0.2971 0.2765 0.2866 761,760 +0.02(+5.99%)
Oct 13, 2020 0.2590 0.2722 0.2480 0.2704 527,921 +0.01(+3.01%)
Oct 12, 2020 0.2910 0.2910 0.2500 0.2625 836,585 +0.01(+5.51%)
Oct 09, 2020 0.2319 0.2499 0.2178 0.2488 829,600 +0.03(+14.92%)
Oct 08, 2020 0.2085 0.2174 0.2000 0.2165 210,446 +0.01(+5.61%)
Oct 07, 2020 0.2300 0.2300 0.1932 0.2050 715,396 -0.02(-6.82%)
Oct 06, 2020 0.2336 0.2389 0.2043 0.2200 297,417 -0.01(-3.85%)
Oct 05, 2020 0.2433 0.2433 0.2262 0.2288 158,625 -0.00(-0.52%)
Oct 02, 2020 0.2200 0.2354 0.2140 0.2300 340,700 -0.00(-0.04%)
Oct 01, 2020 0.2200 0.2358 0.2200 0.2301 368,780 +0.00(+0.74%)
Sep 30, 2020 0.2110 0.2317 0.2110 0.2284 303,938 +0.00(+1.29%)
Sep 29, 2020 0.2306 0.2376 0.2187 0.2255 224,830 -0.01(-3.18%)
Sep 28, 2020 0.2290 0.2377 0.2225 0.2329 140,735 +0.00(+1.70%)
Sep 25, 2020 0.2426 0.2426 0.2192 0.2290 211,700 -0.00(-0.87%)
Sep 24, 2020 0.2000 0.2481 0.1970 0.2310 538,818 +0.03(+12.68%)
Sep 23, 2020 0.2204 0.2316 0.2018 0.2050 960,881 -0.02(-7.24%)
Sep 22, 2020 0.2526 0.2526 0.2210 0.2210 408,693 -0.03(-11.56%)
Sep 21, 2020 0.2492 0.2577 0.2242 0.2499 808,675 -0.02(-8.29%)
Sep 18, 2020 0.2800 0.2800 0.2600 0.2725 249,900 +0.01(+2.56%)
Sep 17, 2020 0.2613 0.2796 0.2500 0.2657 600,401 -0.01(-4.66%)
Sep 16, 2020 0.2580 0.2868 0.2480 0.2787 1,255,565 +0.02(+9.21%)
Sep 15, 2020 0.2681 0.2700 0.2510 0.2552 583,236 -0.00(-0.85%)
Sep 14, 2020 0.2785 0.2820 0.2550 0.2574 620,565 -0.01(-2.87%)
Sep 11, 2020 0.2940 0.2940 0.2600 0.2650 1,227,900 -0.03(-9.56%)
Sep 10, 2020 0.3105 0.3148 0.2801 0.2930 595,666 -0.01(-3.93%)
Sep 09, 2020 0.3240 0.3240 0.3000 0.3050 380,349 -0.00(-0.13%)
Sep 08, 2020 0.2960 0.3199 0.2706 0.3054 1,202,571 +0.01(+2.07%)
Sep 04, 2020 0.3000 0.3039 0.2800 0.2992 320,200 -0.00(-0.56%)
Sep 03, 2020 0.3220 0.3220 0.2835 0.3009 406,392 -0.01(-3.84%)
Sep 02, 2020 0.3470 0.3470 0.2983 0.3129 333,391 -0.01(-2.22%)
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.