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

Abrasilver Resource Corp (OP: ABBRF )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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, 2017 0.1989 0.1989 0.1989 0.1989 4,300 -0.01(-2.50%)
Oct 30, 2017 0.2040 0.2040 0.2040 0.2040 300 -0.01(-4.72%)
Oct 26, 2017 0.2141 0.2141 0.2141 0 -0.00(-0.83%)
Oct 25, 2017 0.2159 0.2159 0.2159 0.2159 700 +0.01(+3.80%)
Oct 24, 2017 0.2050 0.2080 0.2050 0.2080 26,809 -0.01(-4.15%)
Oct 20, 2017 0.2170 0.2170 0.2170 0 +0.02(+9.60%)
Oct 19, 2017 0.1974 0.1980 0.1974 0.1980 5,000 +0.01(+4.21%)
Oct 18, 2017 0.2210 0.2210 0.1890 0.1900 30,270 -0.03(-12.40%)
Oct 17, 2017 0.2169 0.2169 0.2169 0.2169 10,000 -0.03(-11.47%)
Oct 16, 2017 0.2410 0.2450 0.2410 0.2450 5,000 +0.01(+2.13%)
Oct 13, 2017 0.2359 0.2399 0.2359 0.2399 8,300 -0.00(-1.19%)
Oct 12, 2017 0.2428 0.2428 0.2428 0.2428 3,000 +0.01(+6.03%)
Oct 10, 2017 0.2290 0.2290 0.2290 0 +0.00(+0.75%)
Oct 06, 2017 0.2273 0.2273 0.2273 0 +0.00(+0.84%)
Oct 05, 2017 0.2200 0.2254 0.2200 0.2254 25,000 -0.00(-1.27%)
Oct 04, 2017 0.2283 0.2283 0.2283 0.2283 3,000 -0.02(-6.70%)
Oct 03, 2017 0.2447 0.2447 0.2447 0.2447 5,000 -0.00(-0.20%)
Oct 02, 2017 0.2452 0.2452 0.2452 0.2452 2,500 -0.00(-0.41%)
Sep 29, 2017 0.2464 0.2464 0.2462 0.2462 20,000 +0.01(+3.01%)
Sep 28, 2017 0.2350 0.2390 0.2350 0.2390 5,000 -0.01(-2.57%)
Sep 25, 2017 0.2453 0.2453 0.2453 0 +0.05(+23.58%)
Sep 22, 2017 0.1985 0.1985 0.1985 0.1985 2,500 -0.04(-16.98%)
Sep 21, 2017 0.2451 0.2451 0.2361 0.2391 8,999 -0.01(-5.49%)
Sep 20, 2017 0.2419 0.2530 0.2400 0.2530 27,500 -0.00(-1.40%)
Sep 19, 2017 0.2540 0.2567 0.2280 0.2566 22,955 -0.02(-5.83%)
Sep 18, 2017 0.2532 0.2725 0.2532 0.2725 7,250 +0.01(+2.06%)
Sep 15, 2017 0.2670 0.2670 0.2670 0.2670 1,150 -0.00(-1.33%)
Sep 14, 2017 0.2580 0.2706 0.2580 0.2706 21,500 -0.00(-0.40%)
Sep 13, 2017 0.2732 0.2769 0.2717 0.2717 17,025 -0.01(-4.16%)
Sep 12, 2017 0.2899 0.2899 0.2833 0.2835 35,000 -0.01(-3.04%)
Sep 11, 2017 0.2922 0.2924 0.2922 0.2924 11,000 -0.01(-4.01%)
Sep 08, 2017 0.2822 0.3046 0.2781 0.3046 26,650 +0.01(+4.14%)
Sep 07, 2017 0.2910 0.2925 0.2910 0.2925 5,500 +0.01(+3.32%)
Sep 06, 2017 0.3001 0.3001 0.2800 0.2831 46,450 -0.01(-3.05%)
Sep 05, 2017 0.2951 0.3060 0.2875 0.2920 107,900 -0.00(-0.92%)
Sep 01, 2017 0.2867 0.2947 0.2700 0.2947 45,363 +0.01(+5.14%)
Aug 31, 2017 0.2725 0.2840 0.2725 0.2803 56,900 +0.01(+2.52%)
Aug 30, 2017 0.3020 0.3020 0.2734 0.2734 27,014 +0.00(+0.44%)
Aug 29, 2017 0.2661 0.2722 0.2661 0.2722 7,000 +0.00(+0.04%)
Aug 28, 2017 0.2990 0.3050 0.2721 0.2721 60,850 -0.02(-7.51%)
Aug 25, 2017 0.2942 0.2942 0.2942 0.2942 800 +0.01(+2.33%)
Aug 24, 2017 0.2832 0.2875 0.2832 0.2875 28,000 +0.03(+12.88%)
Aug 23, 2017 0.2547 0.2547 0.2547 0.2547 5,000 -0.01(-3.05%)
Aug 22, 2017 0.2627 0.2627 0.2566 0.2627 8,725 -0.02(-5.67%)
Aug 21, 2017 0.3042 0.3043 0.2626 0.2785 19,300 -0.03(-9.08%)
Aug 18, 2017 0.2750 0.3063 0.2505 0.3063 17,000 -0.06(-16.77%)
Aug 16, 2017 0.3680 0.3680 0.3680 0 +0.06(+18.90%)
Aug 15, 2017 0.3178 0.3178 0.3095 0.3095 2,500 -0.04(-10.83%)
Aug 11, 2017 0.3471 0.3471 0.3471 0 +0.00(+0.32%)
Aug 10, 2017 0.3460 0.3460 0.3460 0.3460 1,500 -0.01(-2.59%)
Aug 09, 2017 0.3552 0.3552 0.3552 0.3552 3,000 -0.00(-0.59%)
Jul 31, 2017 0.3573 0.3573 0.3573 0 -0.01(-3.22%)
Jul 24, 2017 0.3692 0.3692 0.3692 0 -0.02(-4.10%)
Jul 21, 2017 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.79%)
Jul 20, 2017 0.3830 0.3830 0.3820 0.3820 7,500 -0.01(-1.42%)
Jul 13, 2017 0.3875 0.3875 0.3875 0 +0.01(+2.92%)
Jul 12, 2017 0.3688 0.3765 0.3688 0.3765 9,500 -0.05(-12.69%)
Jul 07, 2017 0.4312 0.4312 0.4312 0 +0.05(+12.73%)
Jul 03, 2017 0.3825 0.3825 0.3825 0.3825 0 +0.00(+0.00%)
Jun 27, 2017 0.3825 0.3825 0.3825 0 -0.04(-10.48%)
Jun 26, 2017 0.4273 0.4273 0.4273 0.4273 500 +0.03(+8.42%)
Jun 20, 2017 0.3941 0.3941 0.3941 0 +0.02(+4.76%)
Jun 19, 2017 0.4059 0.4059 0.3739 0.3762 4,000 -0.05(-12.31%)
Jun 16, 2017 0.4740 0.4740 0.4290 0.4290 3,000 -0.01(-1.22%)
Jun 14, 2017 0.4343 0.4343 0.4343 0 -0.00(-0.32%)
Jun 13, 2017 0.4710 0.4790 0.4357 0.4357 8,200 -0.03(-6.90%)
Jun 12, 2017 0.4582 0.4680 0.4530 0.4680 149,982 +0.01(+1.39%)
Jun 08, 2017 0.4616 0.4616 0.4616 0 +0.01(+1.45%)
Jun 07, 2017 0.4550 0.4550 0.4550 0.4550 1,500 -0.00(-0.66%)
Jun 06, 2017 0.4710 0.4710 0.4580 0.4580 5,250 -0.00(-0.76%)
Jun 02, 2017 0.4615 0.4615 0.4615 0 +0.03(+6.58%)
May 30, 2017 0.4330 0.4330 0.4330 0 +0.01(+3.27%)
May 26, 2017 0.4130 0.4210 0.4130 0.4193 2,750 +0.00(+0.55%)
May 25, 2017 0.4195 0.4195 0.4170 0.4170 2,000 -0.01(-1.18%)
May 24, 2017 0.3770 0.4220 0.3756 0.4220 2,100 +0.01(+3.25%)
May 23, 2017 0.4013 0.4087 0.3750 0.4087 25,000 +0.01(+1.41%)
May 19, 2017 0.4030 0.4030 0.4030 0 +0.09(+28.75%)
May 18, 2017 0.3130 0.3130 0.3130 0.3130 50,000 -0.04(-12.08%)
May 16, 2017 0.3560 0.3560 0.3560 0 -0.02(-4.66%)
Apr 25, 2017 0.3734 0.3734 0.3734 0 -0.05(-11.73%)
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.