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 (%)
Apr 30, 2020 0.0632 0.0637 0.0575 0.0575 56,893 -0.00(-5.58%)
Apr 29, 2020 0.0647 0.0647 0.0550 0.0609 265,900 +0.00(+1.50%)
Apr 28, 2020 0.0610 0.0639 0.0570 0.0600 195,650 -0.00(-4.61%)
Apr 27, 2020 0.0607 0.0664 0.0573 0.0629 134,260 -0.00(-3.23%)
Apr 24, 2020 0.0649 0.0678 0.0649 0.0650 101,600 +0.01(+11.30%)
Apr 23, 2020 0.0634 0.0689 0.0584 0.0584 168,254 -0.00(-5.50%)
Apr 22, 2020 0.0672 0.0672 0.0593 0.0618 213,500 -0.00(-4.78%)
Apr 21, 2020 0.0599 0.0649 0.0550 0.0649 87,400 +0.00(+8.35%)
Apr 20, 2020 0.0620 0.0690 0.0560 0.0599 406,842 -0.01(-7.85%)
Apr 17, 2020 0.0690 0.0699 0.0625 0.0650 538,500 +0.00(+1.88%)
Apr 16, 2020 0.0584 0.0638 0.0550 0.0638 192,160 +0.01(+9.43%)
Apr 15, 2020 0.0587 0.0641 0.0511 0.0583 133,904 -0.01(-10.99%)
Apr 14, 2020 0.0553 0.0700 0.0535 0.0655 359,391 +0.02(+33.67%)
Apr 13, 2020 0.0480 0.0537 0.0480 0.0490 36,700 +0.00(+1.87%)
Apr 09, 2020 0.0513 0.0549 0.0481 0.0481 171,000 -0.00(-3.80%)
Apr 08, 2020 0.0500 0.0500 0.0465 0.0500 7,500 -0.00(-1.96%)
Apr 07, 2020 0.0460 0.0510 0.0460 0.0510 35,500 +0.00(+2.82%)
Apr 06, 2020 0.0482 0.0510 0.0450 0.0496 72,500 -0.00(-0.80%)
Apr 03, 2020 0.0540 0.0569 0.0500 0.0500 94,100 -0.00(-4.76%)
Apr 02, 2020 0.0391 0.0569 0.0391 0.0525 117,010 +0.01(+19.32%)
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.