Indicators

Abrasilver Resource Corp (OP: ABBRF )

0.3416 +0.0085 (+2.55%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0852	0.0852	0.0780	0.0811	222,400	-0.00(-0.25%)
May 28, 2020	0.0800	0.0815	0.0730	0.0813	79,650	-0.00(-0.25%)
May 27, 2020	0.0730	0.0815	0.0712	0.0815	50,236	+0.00(+5.03%)
May 26, 2020	0.0700	0.0776	0.0700	0.0776	249,000	+0.00(+2.11%)
May 22, 2020	0.0768	0.0768	0.0710	0.0760	100,200	+0.00(+4.11%)
May 21, 2020	0.0740	0.0804	0.0710	0.0730	76,925	+0.00(+0.00%)
May 20, 2020	0.0805	0.0845	0.0730	0.0730	545,726	-0.00(-3.95%)
May 19, 2020	0.0679	0.0840	0.0679	0.0760	915,626	+0.01(+11.76%)
May 18, 2020	0.0600	0.0690	0.0600	0.0680	260,916	+0.00(+4.62%)
May 15, 2020	0.0619	0.0685	0.0619	0.0650	623,800	+0.01(+11.11%)
May 14, 2020	0.0636	0.0639	0.0552	0.0585	83,257	-0.00(-7.14%)
May 13, 2020	0.0627	0.0630	0.0605	0.0630	148,214	-0.00(-2.48%)
May 12, 2020	0.0650	0.0683	0.0605	0.0646	135,804	+0.00(+2.38%)
May 11, 2020	0.0673	0.0685	0.0629	0.0631	175,561	-0.00(-6.10%)
May 08, 2020	0.0800	0.0800	0.0653	0.0672	160,500	-0.00(-2.89%)
May 07, 2020	0.0685	0.0728	0.0649	0.0692	254,217	+0.00(+4.06%)
May 06, 2020	0.0767	0.0781	0.0650	0.0665	320,455	-0.01(-13.30%)
May 05, 2020	0.0676	0.0785	0.0650	0.0767	1,092,919	+0.01(+17.28%)
May 04, 2020	0.0610	0.0654	0.0563	0.0654	216,826	+0.00(+2.19%)

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.