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

Abrasilver Resource Corp (OP: ABBRF )

0.3780 +0.0040 (+1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Nov 30, 2022 0.2803 0.2803 0.2540 0.2752 1,798,518 -0.02(-5.43%)
Nov 29, 2022 0.3000 0.3060 0.2880 0.2910 185,300 -0.00(-0.17%)
Nov 28, 2022 0.3228 0.3228 0.2915 0.2915 323,372 -0.02(-7.34%)
Nov 25, 2022 0.3207 0.3210 0.3125 0.3146 320,617 -0.01(-1.93%)
Nov 23, 2022 0.3209 0.3300 0.3100 0.3208 300,602 -0.00(-0.40%)
Nov 22, 2022 0.3069 0.3362 0.3009 0.3221 879,568 +0.03(+9.30%)
Nov 21, 2022 0.2870 0.2950 0.2668 0.2947 260,063 -0.00(-0.44%)
Nov 18, 2022 0.3000 0.3200 0.2900 0.2960 254,349 -0.01(-2.60%)
Nov 17, 2022 0.3010 0.3039 0.2931 0.3039 264,102 -0.01(-2.16%)
Nov 16, 2022 0.3100 0.3161 0.2998 0.3106 253,163 -0.01(-2.45%)
Nov 15, 2022 0.3243 0.3250 0.3084 0.3184 339,220 -0.01(-1.58%)
Nov 14, 2022 0.3007 0.3287 0.2958 0.3235 475,231 +0.02(+7.01%)
Nov 11, 2022 0.2771 0.3093 0.2771 0.3023 612,377 +0.01(+2.47%)
Nov 10, 2022 0.3106 0.3106 0.2900 0.2950 465,911 +0.01(+5.36%)
Nov 09, 2022 0.2968 0.3014 0.2796 0.2800 178,394 -0.02(-5.21%)
Nov 08, 2022 0.2940 0.3096 0.2878 0.2954 379,668 +0.01(+1.86%)
Nov 07, 2022 0.2949 0.2949 0.2894 0.2900 141,910 -0.00(-0.34%)
Nov 04, 2022 0.3033 0.3080 0.2910 0.2910 186,562 +0.02(+6.59%)
Nov 03, 2022 0.2772 0.2872 0.2697 0.2730 281,548 +0.00(+0.07%)
Nov 02, 2022 0.2997 0.2997 0.2728 0.2728 182,000 -0.03(-8.98%)
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.