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 (%)
May 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 29, 2018 0.1160 0.1160 0.0987 0.1150 126,000 -0.01(-5.27%)
May 25, 2018 0.1214 0.1214 0.1214 0 -0.02(-12.67%)
May 22, 2018 0.1390 0.1390 0.1390 0 +0.01(+3.75%)
May 18, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
May 17, 2018 0.1298 0.1350 0.1200 0.1340 198,925 -0.00(-2.19%)
May 16, 2018 0.1351 0.1380 0.1300 0.1370 89,700 -0.00(-0.72%)
May 15, 2018 0.1300 0.1380 0.1300 0.1380 21,400 -0.00(-1.43%)
May 14, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
May 11, 2018 0.1390 0.1390 0.1350 0.1350 4,100 -0.00(-2.17%)
May 10, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+4.15%)
May 09, 2018 0.1325 0.1325 0.1325 0.1325 3,400 +0.00(+1.92%)
May 08, 2018 0.1369 0.1370 0.1294 0.1300 18,500 -0.02(-13.22%)
May 07, 2018 0.1500 0.1500 0.1479 0.1498 20,000 -0.01(-4.95%)
May 04, 2018 0.1600 0.1600 0.1576 0.1576 14,575 -0.00(-2.11%)
May 03, 2018 0.1540 0.1610 0.1450 0.1610 49,000 +0.01(+6.62%)
May 02, 2018 0.1401 0.1510 0.1380 0.1510 67,935 +0.01(+9.82%)
May 01, 2018 0.1400 0.1437 0.1375 0.1375 17,000 -0.02(-10.07%)
Apr 30, 2018 0.1490 0.1529 0.1375 0.1529 23,480 -0.00(-1.35%)
Apr 27, 2018 0.1371 0.1550 0.1332 0.1550 9,000 +0.00(+2.65%)
Apr 25, 2018 0.1510 0.1510 0.1510 0 -0.01(-4.35%)
Apr 24, 2018 0.1499 0.1580 0.1499 0.1579 46,500 +0.00(+1.85%)
Apr 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+1.04%)
Apr 17, 2018 0.1534 0.1534 0.1534 0.1534 15,000 +0.00(+2.27%)
Apr 13, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Apr 12, 2018 0.1544 0.1544 0.1520 0.1520 101,500 -0.00(-1.94%)
Apr 11, 2018 0.1644 0.1792 0.1550 0.1550 120,533 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1550 0 +0.02(+11.43%)
Apr 03, 2018 0.1391 0.1391 0.1391 10 -0.02(-13.04%)
Apr 02, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.02(+12.34%)
Mar 27, 2018 0.1424 0.1424 0.1424 0 -0.02(-13.18%)
Mar 26, 2018 0.1620 0.1640 0.1584 0.1640 16,012 -0.00(-1.03%)
Mar 23, 2018 0.1615 0.1684 0.1580 0.1657 70,908 +0.01(+5.61%)
Mar 22, 2018 0.1569 0.1569 0.1569 0.1569 3,100 +0.00(+0.38%)
Mar 21, 2018 0.1590 0.1590 0.1563 0.1563 14,500 +0.02(+11.40%)
Mar 20, 2018 0.1450 0.1470 0.1403 0.1403 58,030 -0.00(-1.75%)
Mar 19, 2018 0.1494 0.1494 0.1410 0.1428 8,100 -0.00(-2.92%)
Mar 16, 2018 0.1400 0.1471 0.1400 0.1471 42,800 +0.01(+10.44%)
Mar 14, 2018 0.1332 0.1332 0.1332 0 -0.02(-10.72%)
Mar 12, 2018 0.1492 0.1492 0.1492 0 +0.01(+8.19%)
Mar 09, 2018 0.1439 0.1449 0.1350 0.1379 52,500 -0.01(-4.83%)
Mar 08, 2018 0.1500 0.1500 0.1416 0.1449 28,150 -0.01(-3.34%)
Mar 07, 2018 0.1599 0.1599 0.1499 0.1499 107,000 -0.01(-5.60%)
Mar 06, 2018 0.1600 0.1600 0.1588 0.1588 22,600 -0.02(-10.99%)
Mar 05, 2018 0.1784 0.1784 0.1784 0.1784 9,000 -0.00(-2.25%)
Mar 02, 2018 0.1825 0.1825 0.1825 0.1825 2,000 +0.02(+10.21%)
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.