Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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, 2023 0.2057 0.2148 0.2033 0.2124 197,617 +0.01(+3.56%)
Jun 29, 2023 0.2065 0.2087 0.2000 0.2051 323,460 -0.00(-0.97%)
Jun 28, 2023 0.2150 0.2155 0.2061 0.2071 144,500 -0.01(-4.96%)
Jun 27, 2023 0.2240 0.2254 0.2178 0.2179 149,692 -0.01(-4.47%)
Jun 26, 2023 0.2200 0.2296 0.2200 0.2281 223,291 +0.01(+3.68%)
Jun 23, 2023 0.2160 0.2233 0.2150 0.2200 243,125 +0.00(+0.41%)
Jun 22, 2023 0.2087 0.2191 0.2087 0.2191 117,121 +0.00(+1.11%)
Jun 21, 2023 0.2037 0.2179 0.2007 0.2167 266,600 +0.00(+2.12%)
Jun 20, 2023 0.1939 0.2122 0.1920 0.2122 232,964 +0.01(+5.68%)
Jun 16, 2023 0.2044 0.2089 0.1939 0.2008 1,071,963 -0.01(-3.46%)
Jun 15, 2023 0.2060 0.2109 0.2033 0.2080 355,320 +0.00(+0.48%)
Jun 14, 2023 0.2145 0.2220 0.2060 0.2070 343,903 -0.01(-3.72%)
Jun 13, 2023 0.2188 0.2219 0.2150 0.2150 201,489 -0.00(-1.38%)
Jun 12, 2023 0.2241 0.2280 0.2150 0.2180 500,961 -0.01(-4.43%)
Jun 09, 2023 0.2382 0.2382 0.2250 0.2281 55,668 -0.01(-4.76%)
Jun 08, 2023 0.2272 0.2430 0.2269 0.2395 321,455 +0.01(+4.13%)
Jun 07, 2023 0.2301 0.2430 0.2150 0.2300 214,445 -0.01(-2.54%)
Jun 06, 2023 0.2308 0.2360 0.2228 0.2360 137,838 +0.00(+0.43%)
Jun 05, 2023 0.2323 0.2354 0.2300 0.2350 79,489 +0.00(+1.78%)
Jun 02, 2023 0.2410 0.2418 0.2309 0.2309 174,901 -0.01(-4.55%)
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.