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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2021 0.5184 0.5460 0.4955 0.5406 413,100 +0.04(+8.10%)
Apr 29, 2021 0.5440 0.5440 0.4962 0.5001 423,765 -0.01(-1.94%)
Apr 28, 2021 0.5480 0.5480 0.5000 0.5100 377,925 +0.01(+0.99%)
Apr 27, 2021 0.5500 0.5550 0.4959 0.5050 1,300,369 -0.02(-3.74%)
Apr 26, 2021 0.4900 0.5250 0.4656 0.5246 1,639,595 +0.05(+10.72%)
Apr 23, 2021 0.4700 0.4816 0.4324 0.4738 767,400 +0.03(+7.63%)
Apr 22, 2021 0.4900 0.4900 0.4200 0.4402 721,227 -0.03(-6.34%)
Apr 21, 2021 0.4558 0.4924 0.4430 0.4700 1,043,308 +0.03(+6.09%)
Apr 20, 2021 0.4510 0.4750 0.4349 0.4430 517,270 +0.01(+1.49%)
Apr 19, 2021 0.4760 0.4760 0.4300 0.4365 505,391 +0.00(+1.09%)
Apr 16, 2021 0.4840 0.4840 0.4300 0.4318 627,700 -0.02(-3.42%)
Apr 15, 2021 0.4760 0.4760 0.4200 0.4471 827,438 +0.02(+3.74%)
Apr 14, 2021 0.4365 0.4600 0.4280 0.4310 451,361 -0.02(-4.79%)
Apr 13, 2021 0.4300 0.4650 0.4300 0.4527 442,863 +0.02(+5.16%)
Apr 12, 2021 0.4850 0.4850 0.4217 0.4305 557,163 -0.02(-3.69%)
Apr 09, 2021 0.4647 0.4900 0.4297 0.4470 692,200 -0.01(-1.67%)
Apr 08, 2021 0.4450 0.4690 0.4250 0.4546 583,885 +0.01(+2.30%)
Apr 07, 2021 0.4950 0.4950 0.4275 0.4444 725,515 -0.01(-1.18%)
Apr 06, 2021 0.4740 0.4740 0.4400 0.4497 1,118,180 +0.00(+1.03%)
Apr 05, 2021 0.4660 0.4718 0.4300 0.4451 871,289 +0.01(+3.30%)
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.