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 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
May 02, 2022 0.3218 0.3380 0.3144 0.3315 394,369 -0.02(-5.29%)
Apr 29, 2022 0.3800 0.3800 0.3300 0.3500 388,786 +0.01(+1.57%)
Apr 28, 2022 0.3230 0.3458 0.3100 0.3446 381,820 +0.01(+3.89%)
Apr 27, 2022 0.3215 0.3787 0.3201 0.3317 748,304 +0.02(+7.17%)
Apr 26, 2022 0.3500 0.3500 0.3081 0.3095 908,371 -0.03(-8.13%)
Apr 25, 2022 0.3076 0.3369 0.2918 0.3369 977,435 +0.02(+5.22%)
Apr 22, 2022 0.3190 0.3360 0.3189 0.3202 447,374 -0.01(-3.26%)
Apr 21, 2022 0.3650 0.3740 0.3261 0.3310 1,359,478 -0.04(-10.25%)
Apr 20, 2022 0.3706 0.3829 0.3611 0.3688 449,691 -0.00(-0.32%)
Apr 19, 2022 0.4130 0.4140 0.3672 0.3700 784,700 -0.03(-8.55%)
Apr 18, 2022 0.3900 0.4150 0.3804 0.4046 1,540,078 +0.03(+9.38%)
Apr 14, 2022 0.3559 0.3775 0.3527 0.3699 1,115,911 +0.01(+2.07%)
Apr 13, 2022 0.3250 0.3662 0.3211 0.3624 1,431,708 +0.05(+15.82%)
Apr 12, 2022 0.3250 0.3300 0.3100 0.3129 917,018 -0.00(-1.39%)
Apr 11, 2022 0.3151 0.3195 0.3043 0.3173 1,228,461 +0.03(+10.91%)
Apr 08, 2022 0.2800 0.2900 0.2700 0.2861 448,466 +0.01(+2.80%)
Apr 07, 2022 0.2800 0.2800 0.2700 0.2783 268,485 +0.00(+0.83%)
Apr 06, 2022 0.2810 0.2880 0.2706 0.2760 473,505 -0.01(-2.47%)
Apr 05, 2022 0.2964 0.3000 0.2820 0.2830 213,982 -0.01(-3.94%)
Apr 04, 2022 0.2790 0.2963 0.2790 0.2946 277,966 +0.01(+1.94%)
Apr 01, 2022 0.2781 0.2918 0.2760 0.2890 200,308 +0.00(+1.05%)
Mar 31, 2022 0.2870 0.2942 0.2760 0.2860 775,863 +0.01(+2.14%)
Mar 30, 2022 0.2950 0.2950 0.2799 0.2800 274,792 -0.01(-2.44%)
Mar 29, 2022 0.3000 0.3000 0.2784 0.2870 381,732 -0.01(-3.20%)
Mar 28, 2022 0.3000 0.3000 0.2870 0.2965 294,337 -0.01(-3.48%)
Mar 25, 2022 0.3067 0.3123 0.3000 0.3072 288,434 -0.00(-0.26%)
Mar 24, 2022 0.3096 0.3200 0.2940 0.3080 438,499 +0.01(+2.67%)
Mar 23, 2022 0.3000 0.3070 0.2922 0.3000 351,977 -0.00(-0.27%)
Mar 22, 2022 0.3020 0.3061 0.2948 0.3008 194,883 -0.01(-2.65%)
Mar 21, 2022 0.3304 0.3304 0.2931 0.3090 787,950 -0.00(-1.50%)
Mar 18, 2022 0.3129 0.3177 0.3031 0.3137 191,462 +0.00(+0.90%)
Mar 17, 2022 0.3152 0.3169 0.2973 0.3109 294,921 +0.02(+6.77%)
Mar 16, 2022 0.2780 0.3016 0.2780 0.2912 157,506 -0.01(-1.69%)
Mar 15, 2022 0.2950 0.3077 0.2760 0.2962 555,550 -0.00(-1.46%)
Mar 14, 2022 0.3197 0.3197 0.3000 0.3006 430,811 -0.02(-5.65%)
Mar 11, 2022 0.3400 0.3490 0.3149 0.3186 594,530 -0.01(-3.01%)
Mar 10, 2022 0.3220 0.3500 0.3124 0.3285 1,050,596 +0.01(+1.77%)
Mar 09, 2022 0.3500 0.3500 0.3119 0.3228 1,367,092 -0.01(-3.64%)
Mar 08, 2022 0.3300 0.3469 0.3177 0.3350 2,577,663 +0.02(+5.35%)
Mar 07, 2022 0.3200 0.3330 0.3110 0.3180 1,372,045 +0.00(+1.53%)
Mar 04, 2022 0.3100 0.3186 0.3042 0.3132 1,075,063 +0.00(+1.13%)
Mar 03, 2022 0.3097 0.3149 0.3007 0.3097 173,712 +0.00(+0.00%)
Mar 02, 2022 0.3152 0.3195 0.3000 0.3097 811,132 -0.01(-2.67%)
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.