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 (%)
Jun 30, 2021 0.4011 0.4519 0.3900 0.4279 536,288 +0.03(+8.91%)
Jun 29, 2021 0.4033 0.4210 0.3800 0.3929 861,765 -0.02(-4.22%)
Jun 28, 2021 0.4400 0.4650 0.4010 0.4102 675,114 -0.03(-6.56%)
Jun 25, 2021 0.4660 0.4660 0.4295 0.4390 365,739 +0.01(+3.49%)
Jun 24, 2021 0.4580 0.4580 0.4200 0.4242 440,653 +0.00(+0.19%)
Jun 23, 2021 0.4209 0.4515 0.4204 0.4234 584,694 -0.00(-0.38%)
Jun 22, 2021 0.4467 0.4720 0.4176 0.4250 912,582 -0.03(-6.33%)
Jun 21, 2021 0.4539 0.4598 0.4331 0.4537 1,052,138 -0.00(-0.22%)
Jun 18, 2021 0.4660 0.4698 0.4350 0.4547 769,330 -0.02(-3.23%)
Jun 17, 2021 0.4640 0.4699 0.4303 0.4699 1,009,317 -0.01(-2.39%)
Jun 16, 2021 0.4750 0.5096 0.4558 0.4814 558,439 +0.00(+0.31%)
Jun 15, 2021 0.5100 0.5274 0.4700 0.4799 657,541 -0.03(-5.90%)
Jun 14, 2021 0.5138 0.5363 0.5000 0.5100 640,559 -0.01(-1.92%)
Jun 11, 2021 0.5063 0.5295 0.5063 0.5200 272,416 +0.01(+1.25%)
Jun 10, 2021 0.5610 0.5830 0.4943 0.5136 842,722 +0.01(+1.30%)
Jun 09, 2021 0.5000 0.5200 0.4945 0.5070 654,703 +0.00(+0.70%)
Jun 08, 2021 0.5025 0.5153 0.4700 0.5035 1,408,488 -0.01(-1.66%)
Jun 07, 2021 0.5307 0.5460 0.5053 0.5120 682,770 -0.02(-3.45%)
Jun 04, 2021 0.5100 0.5470 0.5100 0.5303 279,480 +0.02(+3.55%)
Jun 03, 2021 0.5100 0.5363 0.5100 0.5121 495,515 -0.01(-2.27%)
Jun 02, 2021 0.5605 0.5605 0.5147 0.5240 739,034 -0.00(-0.19%)
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.