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, 2023 0.2242 0.2281 0.2220 0.2250 147,053 +0.00(+0.09%)
May 30, 2023 0.2185 0.2280 0.2185 0.2248 145,082 -0.01(-2.85%)
May 26, 2023 0.2345 0.2437 0.2314 0.2314 164,322 -0.00(-0.26%)
May 25, 2023 0.2279 0.2350 0.2267 0.2320 471,921 -0.00(-1.69%)
May 24, 2023 0.2255 0.2379 0.2255 0.2360 138,332 +0.00(+0.43%)
May 23, 2023 0.2408 0.2408 0.2225 0.2350 215,633 -0.02(-6.37%)
May 22, 2023 0.2337 0.2527 0.2337 0.2510 78,701 +0.00(+1.21%)
May 19, 2023 0.2100 0.2495 0.2100 0.2480 491,774 +0.02(+8.82%)
May 18, 2023 0.2362 0.2450 0.2200 0.2279 387,423 -0.01(-5.83%)
May 17, 2023 0.2300 0.2420 0.2224 0.2420 455,723 +0.01(+6.37%)
May 16, 2023 0.2381 0.2429 0.2238 0.2275 476,045 -0.02(-7.14%)
May 15, 2023 0.2470 0.2530 0.2433 0.2450 117,639 -0.00(-0.81%)
May 12, 2023 0.2598 0.2598 0.2402 0.2470 351,583 -0.01(-3.40%)
May 11, 2023 0.2700 0.2700 0.2522 0.2557 557,744 -0.02(-7.96%)
May 10, 2023 0.2908 0.2908 0.2714 0.2778 160,211 -0.01(-3.04%)
May 09, 2023 0.2969 0.2969 0.2850 0.2865 115,053 +0.00(+0.35%)
May 08, 2023 0.2858 0.2939 0.2850 0.2855 75,235 -0.00(-0.63%)
May 05, 2023 0.2863 0.2950 0.2788 0.2873 315,947 -0.01(-2.81%)
May 04, 2023 0.2723 0.2956 0.2693 0.2956 697,470 +0.03(+9.48%)
May 03, 2023 0.2778 0.2802 0.2685 0.2700 187,147 -0.00(-0.92%)
May 02, 2023 0.2697 0.2796 0.2578 0.2725 389,670 +0.01(+3.73%)
May 01, 2023 0.2654 0.2706 0.2560 0.2627 310,069 +0.00(+1.04%)
Apr 28, 2023 0.2650 0.2704 0.2600 0.2600 203,042 -0.01(-4.73%)
Apr 27, 2023 0.2670 0.2729 0.2610 0.2729 165,397 +0.00(+1.07%)
Apr 26, 2023 0.2780 0.2780 0.2575 0.2700 100,730 -0.00(-0.74%)
Apr 25, 2023 0.2750 0.2750 0.2634 0.2720 320,584 +0.00(+0.00%)
Apr 24, 2023 0.2737 0.2780 0.2700 0.2720 373,763 -0.01(-3.48%)
Apr 21, 2023 0.2829 0.2829 0.2669 0.2818 605,647 -0.01(-2.02%)
Apr 20, 2023 0.2950 0.2974 0.2868 0.2876 148,372 -0.00(-0.31%)
Apr 19, 2023 0.2943 0.3054 0.2823 0.2885 595,775 -0.01(-3.87%)
Apr 18, 2023 0.3101 0.3226 0.3001 0.3001 477,569 -0.01(-3.57%)
Apr 17, 2023 0.3000 0.3236 0.2933 0.3112 819,764 -0.01(-2.75%)
Apr 14, 2023 0.3275 0.3375 0.3124 0.3200 348,644 -0.01(-3.03%)
Apr 13, 2023 0.3110 0.3411 0.3110 0.3300 492,820 +0.02(+4.86%)
Apr 12, 2023 0.3296 0.3346 0.3105 0.3147 438,904 -0.01(-2.12%)
Apr 11, 2023 0.3080 0.3300 0.3074 0.3215 443,146 +0.01(+4.38%)
Apr 10, 2023 0.3028 0.3100 0.2900 0.3080 326,285 -0.00(-0.39%)
Apr 06, 2023 0.2900 0.3092 0.2887 0.3092 621,378 +0.02(+5.53%)
Apr 05, 2023 0.2987 0.2990 0.2900 0.2930 857,278 -0.00(-1.48%)
Apr 04, 2023 0.2882 0.3000 0.2862 0.2974 1,273,312 +0.01(+2.98%)
Apr 03, 2023 0.2770 0.2951 0.2770 0.2888 775,906 +0.00(+1.51%)
Mar 31, 2023 0.2847 0.2847 0.2735 0.2845 445,330 +0.01(+3.12%)
Mar 30, 2023 0.2563 0.2779 0.2523 0.2759 338,840 +0.02(+6.69%)
Mar 29, 2023 0.2600 0.2600 0.2501 0.2586 281,785 +0.00(+0.54%)
Mar 28, 2023 0.2451 0.2579 0.2451 0.2572 239,869 +0.00(+1.34%)
Mar 27, 2023 0.2407 0.2600 0.2400 0.2538 605,903 +0.00(+0.87%)
Mar 24, 2023 0.2486 0.2539 0.2400 0.2516 1,917,668 +0.00(+1.13%)
Mar 23, 2023 0.2258 0.2489 0.2236 0.2488 956,304 +0.03(+15.99%)
Mar 22, 2023 0.2000 0.2233 0.2000 0.2145 191,547 +0.00(+1.23%)
Mar 21, 2023 0.2222 0.2222 0.2034 0.2119 496,423 -0.01(-2.80%)
Mar 20, 2023 0.2200 0.2200 0.2021 0.2180 228,592 +0.02(+8.35%)
Mar 17, 2023 0.2032 0.2233 0.1999 0.2012 614,093 +0.00(+2.13%)
Mar 16, 2023 0.1975 0.2000 0.1965 0.1970 226,384 -0.00(-0.30%)
Mar 15, 2023 0.2200 0.2200 0.1957 0.1976 698,150 -0.01(-6.84%)
Mar 14, 2023 0.2280 0.2280 0.2075 0.2121 357,026 +0.00(+2.22%)
Mar 13, 2023 0.2143 0.2227 0.2025 0.2075 339,325 +0.01(+3.75%)
Mar 10, 2023 0.2018 0.2074 0.1996 0.2000 154,222 +0.00(+0.00%)
Mar 09, 2023 0.2020 0.2111 0.1979 0.2000 95,295 -0.00(-1.04%)
Mar 08, 2023 0.2117 0.2132 0.2000 0.2021 145,406 -0.01(-4.53%)
Mar 07, 2023 0.2100 0.2150 0.2003 0.2117 533,149 -0.01(-2.31%)
Mar 06, 2023 0.2180 0.2180 0.2125 0.2167 97,179 +0.00(+1.64%)
Mar 03, 2023 0.2185 0.2234 0.2132 0.2132 195,319 -0.01(-3.09%)
Mar 02, 2023 0.2270 0.2270 0.2177 0.2200 218,792 -0.01(-3.08%)
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.