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 (%)
Dec 31, 2021 0.3030 0.3089 0.2955 0.3006 224,592 +0.00(+0.20%)
Dec 30, 2021 0.3052 0.3149 0.2932 0.3000 729,635 +0.00(+0.84%)
Dec 29, 2021 0.3100 0.3100 0.2841 0.2975 435,575 -0.03(-9.82%)
Dec 28, 2021 0.3180 0.3380 0.3002 0.3299 165,566 +0.00(+0.46%)
Dec 27, 2021 0.2927 0.3340 0.2927 0.3284 79,231 +0.02(+4.79%)
Dec 23, 2021 0.3290 0.3290 0.3073 0.3134 445,219 -0.01(-2.15%)
Dec 22, 2021 0.3195 0.3252 0.3080 0.3203 170,837 +0.00(+0.22%)
Dec 21, 2021 0.3198 0.3200 0.3073 0.3196 185,727 +0.01(+3.10%)
Dec 20, 2021 0.3070 0.3308 0.2986 0.3100 275,795 +0.00(+0.10%)
Dec 17, 2021 0.3100 0.3145 0.3030 0.3097 298,358 +0.01(+3.23%)
Dec 16, 2021 0.3026 0.3150 0.2850 0.3000 373,520 +0.01(+3.45%)
Dec 15, 2021 0.2742 0.2909 0.2663 0.2900 340,354 +0.01(+1.83%)
Dec 14, 2021 0.2870 0.2880 0.2715 0.2848 173,474 -0.00(-0.28%)
Dec 13, 2021 0.2975 0.3068 0.2850 0.2856 230,375 -0.01(-1.99%)
Dec 10, 2021 0.2684 0.2926 0.2530 0.2914 840,283 +0.03(+10.55%)
Dec 09, 2021 0.2746 0.2800 0.2591 0.2636 394,772 -0.01(-3.09%)
Dec 08, 2021 0.2710 0.2800 0.2650 0.2720 190,099 +0.00(+0.89%)
Dec 07, 2021 0.2910 0.2910 0.2632 0.2696 497,672 +0.01(+3.10%)
Dec 06, 2021 0.2800 0.2970 0.2551 0.2615 851,514 -0.01(-4.56%)
Dec 03, 2021 0.2820 0.2820 0.2451 0.2740 2,078,131 +0.01(+3.01%)
Dec 02, 2021 0.2796 0.2920 0.2525 0.2660 1,394,983 -0.00(-0.37%)
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.