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

Abrasilver Resource Corp (OP: ABBRF )

0.4100 +0.0050 (+1.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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 (%)
Oct 31, 2022 0.2830 0.3046 0.2739 0.2995 443,357 +0.02(+5.83%)
Oct 28, 2022 0.2900 0.2900 0.2780 0.2830 269,788 -0.01(-4.13%)
Oct 27, 2022 0.2916 0.2996 0.2914 0.2952 69,124 -0.00(-1.60%)
Oct 26, 2022 0.2910 0.3023 0.2909 0.3000 375,088 +0.01(+2.70%)
Oct 25, 2022 0.2876 0.3016 0.2876 0.2921 503,264 +0.01(+2.74%)
Oct 24, 2022 0.2920 0.2944 0.2842 0.2843 81,931 -0.01(-3.37%)
Oct 21, 2022 0.2911 0.3000 0.2640 0.2942 367,489 +0.02(+7.49%)
Oct 20, 2022 0.2878 0.2975 0.2700 0.2737 355,049 -0.02(-5.62%)
Oct 19, 2022 0.2610 0.2903 0.2610 0.2900 54,555 -0.00(-0.38%)
Oct 18, 2022 0.2800 0.3026 0.2760 0.2911 412,032 +0.00(+0.38%)
Oct 17, 2022 0.2956 0.3008 0.2866 0.2900 404,273 +0.01(+4.50%)
Oct 14, 2022 0.2940 0.2971 0.2729 0.2775 322,394 -0.02(-6.85%)
Oct 13, 2022 0.2900 0.3086 0.2859 0.2979 333,095 -0.01(-2.49%)
Oct 12, 2022 0.3000 0.3065 0.2928 0.3055 216,635 +0.01(+3.56%)
Oct 11, 2022 0.2960 0.3100 0.2920 0.2950 168,236 -0.01(-3.50%)
Oct 10, 2022 0.2968 0.3057 0.2929 0.3057 147,479 +0.00(+0.49%)
Oct 07, 2022 0.3175 0.3175 0.2950 0.3042 247,882 -0.02(-6.11%)
Oct 06, 2022 0.3139 0.3245 0.3057 0.3240 184,843 +0.01(+4.38%)
Oct 05, 2022 0.2910 0.3137 0.2910 0.3104 140,180 -0.01(-2.60%)
Oct 04, 2022 0.3379 0.3399 0.3137 0.3187 728,493 -0.02(-4.55%)
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.