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

Abrasilver Resource Corp (OP: ABBRF )

0.3401 +0.0181 (+5.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jun 28, 2019 0.0400 0.0433 0.0361 0.0433 105,700 +0.00(+8.25%)
Jun 27, 2019 0.0409 0.0409 0.0400 0.0400 113,363 -0.00(-2.44%)
Jun 26, 2019 0.0400 0.0410 0.0393 0.0410 20,263 +0.00(+10.51%)
Jun 25, 2019 0.0440 0.0440 0.0371 0.0371 155,111 -0.00(-7.25%)
Jun 24, 2019 0.0400 0.0415 0.0400 0.0400 179,500 +0.00(+8.70%)
Jun 21, 2019 0.0368 0.0368 0.0368 0.0368 6,300 -0.00(-6.36%)
Jun 20, 2019 0.0392 0.0393 0.0331 0.0393 62,875 +0.01(+15.59%)
Jun 19, 2019 0.0369 0.0369 0.0340 0.0340 104,500 +0.00(+3.66%)
Jun 18, 2019 0.0316 0.0328 0.0288 0.0328 300,000 +0.00(+13.49%)
Jun 17, 2019 0.0300 0.0300 0.0280 0.0289 28,398 -0.01(-17.43%)
Jun 14, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jun 10, 2019 0.0349 0.0349 0.0349 0 -0.00(-12.53%)
Jun 07, 2019 0.0399 0.0399 0.0337 0.0399 16,200 +0.00(+8.42%)
Jun 06, 2019 0.0362 0.0368 0.0353 0.0368 100,000 +0.00(+0.00%)
Jun 05, 2019 0.0368 0.0368 0.0368 0.0368 7,274 +0.00(+5.75%)
Jun 04, 2019 0.0350 0.0350 0.0348 0.0348 52,100 +0.00(+0.87%)
Jun 03, 2019 0.0308 0.0345 0.0308 0.0345 20,002 +0.00(+5.83%)
May 31, 2019 0.0349 0.0364 0.0326 0.0326 184,400 -0.00(-9.19%)
May 30, 2019 0.0383 0.0383 0.0359 0.0359 31,000 +0.01(+18.48%)
May 29, 2019 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+0.00%)
May 22, 2019 0.0303 0.0303 0.0303 0.0303 10,000 -0.01(-15.36%)
May 20, 2019 0.0358 0.0358 0.0358 0 +0.00(+15.86%)
May 15, 2019 0.0309 0.0309 0.0309 0 -0.00(-8.85%)
May 07, 2019 0.0339 0.0339 0.0339 0 -0.01(-21.16%)
May 06, 2019 0.0435 0.0444 0.0430 0.0430 173,422 +0.00(+13.16%)
Apr 30, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Apr 29, 2019 0.0360 0.0360 0.0360 0.0360 952 -0.01(-23.57%)
Apr 26, 2019 0.0381 0.0471 0.0381 0.0471 13,000 +0.01(+14.04%)
Apr 25, 2019 0.0400 0.0413 0.0400 0.0413 25,000 +0.00(+1.47%)
Apr 23, 2019 0.0407 0.0407 0.0407 0 -0.01(-16.60%)
Apr 22, 2019 0.0408 0.0488 0.0408 0.0488 51,500 +0.00(+6.09%)
Apr 18, 2019 0.0460 0.0460 0.0460 0.0460 25,000 -0.00(-8.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.70%)
Apr 12, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Apr 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-8.13%)
Apr 05, 2019 0.0455 0.0455 0.0455 0 -0.00(-2.15%)
Apr 04, 2019 0.0400 0.0465 0.0400 0.0465 141,838 -0.00(-0.85%)
Apr 03, 2019 0.0395 0.0469 0.0395 0.0469 196,200 +0.00(+4.22%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.67%)
Apr 01, 2019 0.0447 0.0447 0.0447 0.0447 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0447 0.0447 0.0447 0 -0.00(-5.89%)
Mar 27, 2019 0.0446 0.0500 0.0446 0.0475 78,500 -0.00(-5.00%)
Mar 26, 2019 0.0487 0.0500 0.0487 0.0500 60,000 -0.00(-0.20%)
Mar 22, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Mar 21, 2019 0.0401 0.0505 0.0401 0.0500 31,000 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Mar 19, 2019 0.0405 0.0409 0.0405 0.0409 113,000 +0.00(+0.00%)
Mar 18, 2019 0.0409 0.0409 0.0409 0.0409 17,000 +0.00(+5.96%)
Mar 14, 2019 0.0386 0.0386 0.0386 0 -0.00(-5.39%)
Mar 13, 2019 0.0408 0.0408 0.0408 50 +0.00(+0.00%)
Mar 12, 2019 0.0408 0.0408 0.0408 0.0408 2,500 +0.00(+2.26%)
Mar 11, 2019 0.0400 0.0400 0.0399 0.0399 20,000 -0.00(-0.25%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-24.81%)
Feb 28, 2019 0.0532 0.0532 0.0532 0 +0.00(+8.57%)
Feb 26, 2019 0.0490 0.0490 0.0490 0 +0.01(+33.15%)
Feb 25, 2019 0.0368 0.0368 0.0368 0.0368 15,000 -0.01(-22.36%)
Feb 22, 2019 0.0474 0.0474 0.0474 0.0474 2,800 +0.00(+11.53%)
Feb 19, 2019 0.0425 0.0425 0.0425 0 +0.01(+41.20%)
Feb 13, 2019 0.0301 0.0301 0.0301 0 -0.01(-16.16%)
Feb 12, 2019 0.0375 0.0375 0.0359 0.0359 20,000 -0.00(-7.95%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+12.72%)
Feb 08, 2019 0.0346 0.0346 0.0346 0.0346 14,500 -0.01(-13.50%)
Feb 07, 2019 0.0419 0.0419 0.0400 0.0400 23,000 -0.01(-11.50%)
Feb 05, 2019 0.0452 0.0452 0.0452 0 +0.00(+2.73%)
Feb 04, 2019 0.0450 0.0450 0.0440 0.0440 8,210 -0.01(-13.39%)
Feb 01, 2019 0.0508 0.0554 0.0508 0.0508 11,200 -0.01(-8.96%)
Jan 31, 2019 0.0544 0.0558 0.0544 0.0558 12,000 +0.00(+0.00%)
Jan 30, 2019 0.0541 0.0558 0.0541 0.0558 12,000 +0.00(+0.00%)
Jan 29, 2019 0.0560 0.0560 0.0558 0.0558 28,000 -0.00(-1.93%)
Jan 28, 2019 0.0525 0.0578 0.0525 0.0569 35,470 +0.01(+17.08%)
Jan 25, 2019 0.0469 0.0486 0.0426 0.0486 13,000 +0.01(+14.89%)
Jan 24, 2019 0.0423 0.0423 0.0423 0.0423 20,000 -0.01(-17.06%)
Jan 18, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 17, 2019 0.0524 0.0524 0.0430 0.0510 31,744 -0.00(-2.86%)
Jan 16, 2019 0.0475 0.0525 0.0475 0.0525 8,500 +0.01(+22.95%)
Jan 14, 2019 0.0427 0.0427 0.0427 0 -0.00(-10.48%)
Jan 08, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.85%)
Jan 04, 2019 0.0473 0.0473 0.0473 0 +0.00(+3.05%)
Jan 03, 2019 0.0432 0.0459 0.0432 0.0459 20,000 +0.00(+10.87%)
Dec 28, 2018 0.0414 0.0414 0.0414 0 -0.00(-8.00%)
Dec 26, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 24, 2018 0.0300 0.0350 0.0300 0.0350 70,300 -0.00(-10.26%)
Dec 20, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Dec 19, 2018 0.0410 0.0410 0.0410 0.0410 7,000 +0.00(+2.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Dec 13, 2018 0.0350 0.0439 0.0350 0.0439 31,000 +0.01(+13.44%)
Dec 12, 2018 0.0400 0.0400 0.0387 0.0387 210,000 +0.00(+1.84%)
Dec 11, 2018 0.0380 0.0380 0.0380 0.0380 12,400 +0.00(+12.76%)
Dec 10, 2018 0.0326 0.0337 0.0326 0.0337 15,000 -0.00(-3.99%)
Dec 07, 2018 0.0351 0.0351 0.0351 0.0351 75,000 -0.00(-2.77%)
Dec 06, 2018 0.0361 0.0361 0.0361 0.0361 10,000 -0.00(-5.00%)
Dec 04, 2018 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Dec 03, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+2.98%)
Nov 30, 2018 0.0364 0.0390 0.0350 0.0369 81,800 +0.01(+23.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 27, 2018 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-8.86%)
Nov 26, 2018 0.0450 0.0480 0.0395 0.0395 280,000 -0.00(-1.25%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Nov 16, 2018 0.0469 0.0469 0.0469 0.0469 1,000 +0.01(+17.25%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 12, 2018 0.0395 0.0410 0.0390 0.0390 225,000 -0.00(-8.88%)
Nov 09, 2018 0.0390 0.0428 0.0390 0.0428 194,000 +0.01(+22.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-11.62%)
Nov 05, 2018 0.0396 0.0396 0.0396 0 -0.01(-15.57%)
Nov 02, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.22%)
Nov 01, 2018 0.0446 0.0450 0.0446 0.0450 22,500 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.67%)
Oct 25, 2018 0.0447 0.0447 0.0447 0 -0.01(-12.35%)
Oct 24, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Oct 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Oct 19, 2018 0.0570 0.0570 0.0510 0.0510 62,800 -0.00(-2.86%)
Oct 17, 2018 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Oct 08, 2018 0.0790 0.0790 0.0790 0 +0.01(+9.57%)
Oct 05, 2018 0.0786 0.0786 0.0669 0.0721 46,900 +0.01(+16.29%)
Oct 04, 2018 0.0695 0.0720 0.0620 0.0620 25,000 -0.01(-11.05%)
Oct 03, 2018 0.0650 0.0697 0.0600 0.0697 72,500 +0.02(+33.78%)
Oct 02, 2018 0.0597 0.0636 0.0521 0.0521 249,890 -0.01(-13.88%)
Sep 28, 2018 0.0605 0.0605 0.0605 0 +0.01(+10.20%)
Sep 27, 2018 0.0546 0.0549 0.0546 0.0549 70,000 -0.01(-8.50%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Sep 19, 2018 0.0540 0.0599 0.0540 0.0590 37,200 +0.00(+0.00%)
Sep 18, 2018 0.0590 0.0590 0.0590 0.0590 3,000 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0590 0.0550 0.0590 7,700 +0.00(+0.00%)
Sep 14, 2018 0.0576 0.0630 0.0550 0.0590 39,800 -0.00(-6.05%)
Sep 13, 2018 0.0564 0.0628 0.0560 0.0628 176,100 +0.00(+8.65%)
Sep 12, 2018 0.0590 0.0590 0.0488 0.0578 22,200 +0.00(+5.09%)
Sep 11, 2018 0.0545 0.0572 0.0545 0.0550 83,200 -0.01(-13.11%)
Sep 10, 2018 0.0633 0.0633 0.0633 0.0633 3,100 +0.01(+22.20%)
Sep 06, 2018 0.0518 0.0518 0.0518 0 -0.01(-12.20%)
Sep 05, 2018 0.0490 0.0591 0.0490 0.0590 113,000 +0.00(+7.27%)
Sep 04, 2018 0.0600 0.0600 0.0550 0.0550 56,000 -0.01(-12.00%)
Aug 31, 2018 0.0625 0.0625 0.0625 0 -0.00(-5.30%)
Aug 30, 2018 0.0660 0.0660 0.0660 0.0660 10,000 -0.00(-5.71%)
Aug 29, 2018 0.0650 0.0700 0.0650 0.0700 54,000 +0.00(+1.45%)
Aug 28, 2018 0.0683 0.0690 0.0530 0.0690 16,600 +0.00(+6.15%)
Aug 27, 2018 0.0680 0.0680 0.0650 0.0650 13,000 -0.01(-8.45%)
Aug 24, 2018 0.0650 0.0710 0.0650 0.0710 119,000 -0.00(-3.66%)
Aug 23, 2018 0.0737 0.0737 0.0737 0.0737 3,000 +0.01(+15.16%)
Aug 22, 2018 0.0640 0.0640 0.0640 0.0640 26,000 -0.01(-9.22%)
Aug 21, 2018 0.0630 0.0717 0.0630 0.0705 34,000 +0.01(+8.46%)
Aug 17, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-8.97%)
Aug 14, 2018 0.0700 0.0769 0.0700 0.0769 37,000 +0.00(+3.22%)
Aug 13, 2018 0.0745 0.0745 0.0745 0.0745 6,000 -0.00(-3.25%)
Aug 10, 2018 0.0802 0.0802 0.0770 0.0770 27,000 -0.00(-4.58%)
Aug 09, 2018 0.0779 0.0807 0.0779 0.0807 20,100 +0.00(+2.15%)
Aug 08, 2018 0.0790 0.0790 0.0790 0.0790 7,500 +0.00(+1.94%)
Aug 07, 2018 0.0775 0.0775 0.0775 0.0775 10,000 -0.00(-1.02%)
Aug 03, 2018 0.0783 0.0783 0.0783 0 -0.00(-4.51%)
Aug 01, 2018 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Jul 31, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jul 30, 2018 0.0781 0.0900 0.0781 0.0900 210,000 +0.01(+6.76%)
Jul 27, 2018 0.0843 0.0843 0.0843 0.0843 30,000 +0.01(+8.22%)
Jul 25, 2018 0.0779 0.0779 0.0779 0 +0.01(+11.76%)
Jul 24, 2018 0.0818 0.0818 0.0697 0.0697 13,550 -0.01(-12.88%)
Jul 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 19, 2018 0.0765 0.0765 0.0700 0.0700 118,300 -0.01(-13.58%)
Jul 18, 2018 0.0768 0.0810 0.0768 0.0810 63,800 +0.00(+2.53%)
Jul 17, 2018 0.0845 0.0845 0.0780 0.0790 60,900 -0.01(-11.14%)
Jul 16, 2018 0.0939 0.0953 0.0741 0.0889 152,300 -0.01(-5.43%)
Jul 12, 2018 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 11, 2018 0.0950 0.0950 0.0950 0.0950 23,935 +0.00(+5.32%)
Jul 10, 2018 0.0940 0.0940 0.0902 0.0902 22,500 -0.00(-1.20%)
Jul 05, 2018 0.0913 0.0913 0.0913 0 -0.01(-9.96%)
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.