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

Abrasilver Resource Corp (OP: ABBRF )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 30, 2021 0.4570 0.4570 0.4086 0.4183 134,673 +0.00(+0.82%)
Jul 29, 2021 0.4224 0.4414 0.4030 0.4149 885,732 +0.02(+5.98%)
Jul 28, 2021 0.3600 0.3927 0.3468 0.3915 639,426 +0.05(+15.90%)
Jul 27, 2021 0.3600 0.3860 0.3378 0.3378 207,259 -0.01(-2.79%)
Jul 26, 2021 0.3500 0.3675 0.3300 0.3475 351,321 -0.00(-1.28%)
Jul 23, 2021 0.3710 0.3774 0.3391 0.3520 302,815 +0.00(+0.49%)
Jul 22, 2021 0.3510 0.3800 0.3500 0.3503 387,049 -0.02(-5.45%)
Jul 21, 2021 0.3356 0.3707 0.3321 0.3705 622,965 +0.03(+9.23%)
Jul 20, 2021 0.3280 0.3625 0.3279 0.3392 710,335 +0.01(+2.35%)
Jul 19, 2021 0.3700 0.3700 0.3172 0.3314 1,480,862 -0.02(-6.62%)
Jul 16, 2021 0.4106 0.4174 0.3487 0.3549 1,868,537 -0.06(-14.75%)
Jul 15, 2021 0.4121 0.4490 0.4022 0.4163 119,729 +0.01(+2.74%)
Jul 14, 2021 0.4355 0.4410 0.4037 0.4052 408,343 +0.01(+1.71%)
Jul 13, 2021 0.3963 0.4315 0.3950 0.3984 193,285 -0.01(-2.81%)
Jul 12, 2021 0.4250 0.4499 0.4000 0.4099 431,012 -0.04(-7.89%)
Jul 09, 2021 0.4200 0.4716 0.4200 0.4450 387,395 +0.02(+3.51%)
Jul 08, 2021 0.4260 0.4767 0.4200 0.4299 642,610 -0.03(-5.58%)
Jul 07, 2021 0.4555 0.4749 0.4401 0.4553 392,311 +0.01(+2.96%)
Jul 06, 2021 0.4900 0.5087 0.4370 0.4422 1,012,879 -0.04(-9.01%)
Jul 02, 2021 0.4640 0.4870 0.4321 0.4860 621,737 +0.05(+12.42%)
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.