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

Abrasilver Resource Corp (OP: ABBRF )

0.3331 -0.0070 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.0697 0.0697 0.0537 0.0551 608,798 -0.01(-12.54%)
Jul 30, 2019 0.0733 0.0775 0.0600 0.0630 162,853 -0.01(-9.74%)
Jul 26, 2019 0.0698 0.0698 0.0698 0 +0.01(+10.79%)
Jul 25, 2019 0.0580 0.0630 0.0558 0.0630 95,499 +0.00(+8.25%)
Jul 24, 2019 0.0544 0.0590 0.0510 0.0582 140,500 +0.01(+14.12%)
Jul 23, 2019 0.0500 0.0540 0.0461 0.0510 271,067 -0.00(-5.56%)
Jul 22, 2019 0.0510 0.0543 0.0496 0.0540 133,600 +0.00(+8.00%)
Jul 19, 2019 0.0599 0.0600 0.0500 0.0500 113,200 -0.00(-7.41%)
Jul 18, 2019 0.0600 0.0624 0.0516 0.0540 266,239 +0.01(+12.27%)
Jul 17, 2019 0.0450 0.0500 0.0391 0.0481 600,022 +0.00(+9.57%)
Jul 16, 2019 0.0318 0.0439 0.0304 0.0439 539,416 +0.01(+18.97%)
Jul 15, 2019 0.0378 0.0378 0.0320 0.0369 37,000 +0.01(+19.03%)
Jul 12, 2019 0.0300 0.0310 0.0300 0.0310 20,400 -0.00(-10.14%)
Jul 11, 2019 0.0339 0.0355 0.0300 0.0345 161,100 -0.01(-13.75%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 3,051 +0.00(+6.38%)
Jul 09, 2019 0.0376 0.0376 0.0376 0.0376 1,000 +0.01(+17.13%)
Jul 08, 2019 0.0378 0.0378 0.0321 0.0321 22,416 -0.00(-9.58%)
Jul 05, 2019 0.0376 0.0416 0.0330 0.0355 436,900 -0.00(-5.59%)
Jul 03, 2019 0.0420 0.0420 0.0376 0.0376 48,400 -0.01(-14.35%)
Jul 02, 2019 0.0420 0.0470 0.0400 0.0439 67,700 -0.00(-6.60%)
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.