Skip to main content

Abrasilver Resource Corp (OP: ABBRF )

0.2600 +0.0355 (+15.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.5389 0.5556 0.5142 0.5200 469,727 -0.02(-3.51%)
May 27, 2021 0.5450 0.5450 0.5100 0.5389 342,065 +0.02(+3.55%)
May 26, 2021 0.5261 0.5600 0.5111 0.5204 789,256 -0.01(-2.05%)
May 25, 2021 0.5645 0.5800 0.5300 0.5313 1,324,148 -0.04(-7.58%)
May 24, 2021 0.6251 0.6251 0.5090 0.5749 484,914 +0.02(+3.72%)
May 21, 2021 0.5893 0.5893 0.5207 0.5543 1,061,499 -0.00(-0.07%)
May 20, 2021 0.5840 0.5900 0.5490 0.5547 963,393 -0.01(-2.44%)
May 19, 2021 0.6395 0.6500 0.5300 0.5686 2,129,821 -0.06(-9.75%)
May 18, 2021 0.6250 0.6811 0.6200 0.6300 1,589,450 +0.01(+1.17%)
May 17, 2021 0.5820 0.6227 0.5741 0.6227 2,129,696 +0.04(+7.75%)
May 14, 2021 0.5495 0.5945 0.5430 0.5779 456,580 +0.03(+6.43%)
May 13, 2021 0.6000 0.6000 0.5350 0.5430 590,406 -0.03(-5.83%)
May 12, 2021 0.6300 0.6300 0.5700 0.5766 831,193 -0.02(-2.99%)
May 11, 2021 0.5855 0.6100 0.5615 0.5944 604,897 +0.01(+1.05%)
May 10, 2021 0.6200 0.6294 0.5853 0.5882 790,363 +0.01(+2.05%)
May 07, 2021 0.6000 0.6000 0.5592 0.5764 551,658 +0.02(+2.95%)
May 06, 2021 0.5230 0.5749 0.5230 0.5599 472,658 +0.02(+4.65%)
May 05, 2021 0.5870 0.5870 0.5201 0.5350 358,019 -0.00(-0.30%)
May 04, 2021 0.5635 0.5700 0.5240 0.5366 479,747 -0.01(-2.31%)
May 03, 2021 0.5555 0.5828 0.5265 0.5493 702,213 +0.01(+1.61%)
Apr 30, 2021 0.5184 0.5460 0.4955 0.5406 413,100 +0.04(+8.10%)
Apr 29, 2021 0.5440 0.5440 0.4962 0.5001 423,765 -0.01(-1.94%)
Apr 28, 2021 0.5480 0.5480 0.5000 0.5100 377,925 +0.01(+0.99%)
Apr 27, 2021 0.5500 0.5550 0.4959 0.5050 1,300,369 -0.02(-3.74%)
Apr 26, 2021 0.4900 0.5250 0.4656 0.5246 1,639,595 +0.05(+10.72%)
Apr 23, 2021 0.4700 0.4816 0.4324 0.4738 767,400 +0.03(+7.63%)
Apr 22, 2021 0.4900 0.4900 0.4200 0.4402 721,227 -0.03(-6.34%)
Apr 21, 2021 0.4558 0.4924 0.4430 0.4700 1,043,308 +0.03(+6.09%)
Apr 20, 2021 0.4510 0.4750 0.4349 0.4430 517,270 +0.01(+1.49%)
Apr 19, 2021 0.4760 0.4760 0.4300 0.4365 505,391 +0.00(+1.09%)
Apr 16, 2021 0.4840 0.4840 0.4300 0.4318 627,700 -0.02(-3.42%)
Apr 15, 2021 0.4760 0.4760 0.4200 0.4471 827,438 +0.02(+3.74%)
Apr 14, 2021 0.4365 0.4600 0.4280 0.4310 451,361 -0.02(-4.79%)
Apr 13, 2021 0.4300 0.4650 0.4300 0.4527 442,863 +0.02(+5.16%)
Apr 12, 2021 0.4850 0.4850 0.4217 0.4305 557,163 -0.02(-3.69%)
Apr 09, 2021 0.4647 0.4900 0.4297 0.4470 692,200 -0.01(-1.67%)
Apr 08, 2021 0.4450 0.4690 0.4250 0.4546 583,885 +0.01(+2.30%)
Apr 07, 2021 0.4950 0.4950 0.4275 0.4444 725,515 -0.01(-1.18%)
Apr 06, 2021 0.4740 0.4740 0.4400 0.4497 1,118,180 +0.00(+1.03%)
Apr 05, 2021 0.4660 0.4718 0.4300 0.4451 871,289 +0.01(+3.30%)
Apr 01, 2021 0.4296 0.4570 0.4206 0.4309 1,059,300 +0.03(+7.72%)
Mar 31, 2021 0.3863 0.4141 0.3675 0.4000 920,724 +0.04(+10.50%)
Mar 30, 2021 0.3893 0.3893 0.3594 0.3620 791,051 -0.03(-7.01%)
Mar 29, 2021 0.4000 0.4189 0.3802 0.3893 365,731 -0.01(-2.11%)
Mar 26, 2021 0.3800 0.4000 0.3800 0.3977 506,800 +0.01(+3.25%)
Mar 25, 2021 0.3850 0.4190 0.3800 0.3852 710,749 -0.01(-3.29%)
Mar 24, 2021 0.4100 0.4329 0.3900 0.3983 653,934 -0.01(-3.44%)
Mar 23, 2021 0.4400 0.4500 0.4051 0.4125 671,042 -0.04(-8.33%)
Mar 22, 2021 0.4588 0.4850 0.4394 0.4500 322,595 -0.01(-2.15%)
Mar 19, 2021 0.4500 0.4647 0.4255 0.4599 744,600 +0.01(+2.20%)
Mar 18, 2021 0.4765 0.5017 0.4500 0.4500 1,602,147 -0.05(-10.00%)
Mar 17, 2021 0.4563 0.5089 0.4350 0.5000 959,737 +0.04(+8.96%)
Mar 16, 2021 0.4788 0.5192 0.4491 0.4589 1,712,875 -0.00(-0.24%)
Mar 15, 2021 0.3800 0.4950 0.3800 0.4600 1,871,414 +0.08(+22.57%)
Mar 12, 2021 0.3500 0.3963 0.3500 0.3753 498,500 -0.01(-3.52%)
Mar 11, 2021 0.4230 0.4230 0.3802 0.3890 179,190 -0.00(-0.26%)
Mar 10, 2021 0.4118 0.4284 0.3785 0.3900 414,969 +0.01(+1.59%)
Mar 09, 2021 0.3630 0.3894 0.3388 0.3839 465,248 +0.05(+15.32%)
Mar 08, 2021 0.3276 0.3529 0.3168 0.3329 439,422 +0.02(+5.18%)
Mar 05, 2021 0.3000 0.3171 0.2999 0.3165 459,400 -0.00(-0.38%)
Mar 04, 2021 0.3200 0.3333 0.2858 0.3177 965,394 -0.01(-3.17%)
Mar 03, 2021 0.3388 0.3509 0.3191 0.3281 341,370 -0.03(-8.53%)
Mar 02, 2021 0.3290 0.3590 0.3170 0.3587 398,419 +0.03(+9.26%)
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.