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

Abrasilver Resource Corp (OP: ABBRF )

0.3283 -0.0014 (-0.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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 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%)
Jul 03, 2018 0.1014 0.1014 0.1014 0 +0.00(+3.47%)
Jun 29, 2018 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
Jun 27, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.24%)
Jun 26, 2018 0.0851 0.1095 0.0851 0.1095 53,200 +0.01(+6.31%)
Jun 25, 2018 0.1000 0.1030 0.1000 0.1030 102,500 +0.00(+0.00%)
Jun 21, 2018 0.1030 0.1030 0.1030 0 -0.01(-6.33%)
Jun 20, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.02(+18.49%)
Jun 19, 2018 0.1000 0.1034 0.0928 0.0928 22,575 -0.03(-22.02%)
Jun 15, 2018 0.1190 0.1190 0.1190 0 -0.02(-11.85%)
Jun 14, 2018 0.1308 0.1350 0.1308 0.1350 5,110 +0.02(+13.28%)
Jun 12, 2018 0.1192 0.1192 0.1192 0 -0.00(-0.69%)
Jun 11, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+3.27%)
Jun 07, 2018 0.1162 0.1162 0.1162 0 +0.00(+3.75%)
Jun 06, 2018 0.1200 0.1200 0.1100 0.1120 102,000 -0.03(-18.25%)
Jun 04, 2018 0.1370 0.1370 0.1370 0 +0.00(+0.04%)
Jun 01, 2018 0.1184 0.1369 0.1184 0.1369 200 +0.02(+14.12%)
May 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 29, 2018 0.1160 0.1160 0.0987 0.1150 126,000 -0.01(-5.27%)
May 25, 2018 0.1214 0.1214 0.1214 0 -0.02(-12.67%)
May 22, 2018 0.1390 0.1390 0.1390 0 +0.01(+3.75%)
May 18, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
May 17, 2018 0.1298 0.1350 0.1200 0.1340 198,925 -0.00(-2.19%)
May 16, 2018 0.1351 0.1380 0.1300 0.1370 89,700 -0.00(-0.72%)
May 15, 2018 0.1300 0.1380 0.1300 0.1380 21,400 -0.00(-1.43%)
May 14, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
May 11, 2018 0.1390 0.1390 0.1350 0.1350 4,100 -0.00(-2.17%)
May 10, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+4.15%)
May 09, 2018 0.1325 0.1325 0.1325 0.1325 3,400 +0.00(+1.92%)
May 08, 2018 0.1369 0.1370 0.1294 0.1300 18,500 -0.02(-13.22%)
May 07, 2018 0.1500 0.1500 0.1479 0.1498 20,000 -0.01(-4.95%)
May 04, 2018 0.1600 0.1600 0.1576 0.1576 14,575 -0.00(-2.11%)
May 03, 2018 0.1540 0.1610 0.1450 0.1610 49,000 +0.01(+6.62%)
May 02, 2018 0.1401 0.1510 0.1380 0.1510 67,935 +0.01(+9.82%)
May 01, 2018 0.1400 0.1437 0.1375 0.1375 17,000 -0.02(-10.07%)
Apr 30, 2018 0.1490 0.1529 0.1375 0.1529 23,480 -0.00(-1.35%)
Apr 27, 2018 0.1371 0.1550 0.1332 0.1550 9,000 +0.00(+2.65%)
Apr 25, 2018 0.1510 0.1510 0.1510 0 -0.01(-4.35%)
Apr 24, 2018 0.1499 0.1580 0.1499 0.1579 46,500 +0.00(+1.85%)
Apr 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+1.04%)
Apr 17, 2018 0.1534 0.1534 0.1534 0.1534 15,000 +0.00(+2.27%)
Apr 13, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Apr 12, 2018 0.1544 0.1544 0.1520 0.1520 101,500 -0.00(-1.94%)
Apr 11, 2018 0.1644 0.1792 0.1550 0.1550 120,533 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1550 0 +0.02(+11.43%)
Apr 03, 2018 0.1391 0.1391 0.1391 10 -0.02(-13.04%)
Apr 02, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.02(+12.34%)
Mar 27, 2018 0.1424 0.1424 0.1424 0 -0.02(-13.18%)
Mar 26, 2018 0.1620 0.1640 0.1584 0.1640 16,012 -0.00(-1.03%)
Mar 23, 2018 0.1615 0.1684 0.1580 0.1657 70,908 +0.01(+5.61%)
Mar 22, 2018 0.1569 0.1569 0.1569 0.1569 3,100 +0.00(+0.38%)
Mar 21, 2018 0.1590 0.1590 0.1563 0.1563 14,500 +0.02(+11.40%)
Mar 20, 2018 0.1450 0.1470 0.1403 0.1403 58,030 -0.00(-1.75%)
Mar 19, 2018 0.1494 0.1494 0.1410 0.1428 8,100 -0.00(-2.92%)
Mar 16, 2018 0.1400 0.1471 0.1400 0.1471 42,800 +0.01(+10.44%)
Mar 14, 2018 0.1332 0.1332 0.1332 0 -0.02(-10.72%)
Mar 12, 2018 0.1492 0.1492 0.1492 0 +0.01(+8.19%)
Mar 09, 2018 0.1439 0.1449 0.1350 0.1379 52,500 -0.01(-4.83%)
Mar 08, 2018 0.1500 0.1500 0.1416 0.1449 28,150 -0.01(-3.34%)
Mar 07, 2018 0.1599 0.1599 0.1499 0.1499 107,000 -0.01(-5.60%)
Mar 06, 2018 0.1600 0.1600 0.1588 0.1588 22,600 -0.02(-10.99%)
Mar 05, 2018 0.1784 0.1784 0.1784 0.1784 9,000 -0.00(-2.25%)
Mar 02, 2018 0.1825 0.1825 0.1825 0.1825 2,000 +0.02(+10.21%)
Mar 01, 2018 0.1656 0.1656 0.1656 0.1656 7,500 -0.01(-4.83%)
Feb 28, 2018 0.1758 0.1758 0.1740 0.1740 3,500 +0.02(+14.47%)
Feb 26, 2018 0.1520 0.1520 0.1520 0 +0.02(+13.78%)
Feb 22, 2018 0.1336 0.1336 0.1336 0 -0.01(-8.19%)
Feb 20, 2018 0.1455 0.1455 0.1455 0 -0.01(-5.27%)
Feb 16, 2018 0.1536 0.1536 0.1536 0 -0.01(-6.91%)
Feb 15, 2018 0.1650 0.1650 0.1650 0.1650 7,500 +0.01(+5.84%)
Feb 14, 2018 0.1559 0.1559 0.1559 0.1559 5,000 -0.01(-4.88%)
Feb 12, 2018 0.1639 0.1639 0.1639 0 -0.01(-4.71%)
Feb 08, 2018 0.1720 0.1720 0.1720 0 +0.03(+19.53%)
Feb 05, 2018 0.1439 0.1439 0.1439 0 -0.02(-13.83%)
Feb 02, 2018 0.1830 0.1830 0.1670 0.1670 14,100 +0.00(+2.64%)
Feb 01, 2018 0.1688 0.1708 0.1627 0.1627 30,000 -0.02(-11.43%)
Jan 31, 2018 0.1837 0.1837 0.1837 0.1837 16,216 -0.00(-1.50%)
Jan 30, 2018 0.1865 0.1865 0.1865 0.1865 500 -0.02(-9.02%)
Jan 29, 2018 0.2128 0.2128 0.2050 0.2050 592 -0.01(-2.80%)
Jan 26, 2018 0.2066 0.2109 0.2066 0.2109 26,500 +0.00(+0.91%)
Jan 25, 2018 0.2233 0.2273 0.2090 0.2090 9,650 +0.02(+8.29%)
Jan 24, 2018 0.1930 0.1930 0.1930 0.1930 1,000 +0.00(+0.26%)
Jan 22, 2018 0.1925 0.1925 0.1925 0 -0.01(-3.07%)
Jan 19, 2018 0.1940 0.1986 0.1889 0.1986 19,400 -0.00(-2.22%)
Jan 18, 2018 0.2046 0.2128 0.2031 0.2031 27,500 +0.01(+4.37%)
Jan 17, 2018 0.1942 0.1946 0.1936 0.1946 41,905 -0.02(-10.65%)
Jan 16, 2018 0.2116 0.2178 0.2116 0.2178 5,470 +0.02(+10.22%)
Jan 11, 2018 0.1976 0.1976 0.1976 0 -0.00(-1.40%)
Jan 10, 2018 0.1970 0.2050 0.1970 0.2004 3,600 +0.00(+0.86%)
Jan 09, 2018 0.1987 0.1987 0.1987 0.1987 3,000 -0.01(-5.38%)
Jan 05, 2018 0.2100 0.2100 0.2100 0 -0.01(-3.71%)
Jan 04, 2018 0.2196 0.2196 0.2178 0.2181 11,900 +0.00(+0.74%)
Jan 03, 2018 0.1925 0.2204 0.1925 0.2165 95,070 +0.04(+25.14%)
Jan 02, 2018 0.1855 0.1855 0.1719 0.1730 44,000 -0.02(-11.87%)
Dec 29, 2017 0.1963 0.1963 0.1963 0 +0.00(+0.31%)
Dec 28, 2017 0.1956 0.1957 0.1926 0.1957 51,900 -0.00(-1.61%)
Dec 27, 2017 0.1950 0.1990 0.1839 0.1989 97,905 +0.01(+6.36%)
Dec 22, 2017 0.1870 0.1870 0.1870 0 +0.01(+5.89%)
Dec 21, 2017 0.1935 0.1935 0.1716 0.1766 26,650 -0.02(-11.12%)
Dec 20, 2017 0.1987 0.1987 0.1987 0.1987 7,000 +0.01(+5.64%)
Dec 19, 2017 0.1941 0.1979 0.1881 0.1881 10,000 +0.00(+0.70%)
Dec 18, 2017 0.1868 0.1868 0.1868 0.1868 2,000 -0.01(-5.75%)
Dec 15, 2017 0.2000 0.2000 0.1922 0.1982 38,500 +0.00(+1.12%)
Dec 14, 2017 0.1960 0.1960 0.1960 0.1960 30,000 -0.00(-0.20%)
Dec 13, 2017 0.1986 0.1986 0.1964 0.1964 4,000 -0.00(-0.86%)
Dec 12, 2017 0.1992 0.1992 0.1981 0.1981 13,100 -0.00(-0.20%)
Dec 11, 2017 0.2000 0.2000 0.1985 0.1985 5,500 +0.01(+3.77%)
Dec 08, 2017 0.1913 0.1913 0.1913 0.1913 375 +0.00(+0.53%)
Dec 06, 2017 0.1903 0.1903 0.1903 0 +0.00(+0.15%)
Nov 28, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.43%)
Nov 27, 2017 0.2075 0.2075 0.1922 0.2009 153,100 -0.01(-4.33%)
Nov 24, 2017 0.2018 0.2165 0.2018 0.2100 182,500 +0.00(+0.62%)
Nov 22, 2017 0.2047 0.2087 0.2047 0.2087 25,000 +0.04(+22.76%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 -0.02(-9.77%)
Nov 16, 2017 0.1884 0.1884 0.1884 0 -0.01(-2.74%)
Nov 15, 2017 0.1937 0.1937 0.1937 0.1937 20,000 +0.02(+8.39%)
Nov 14, 2017 0.1826 0.1826 0.1787 0.1787 5,000 +0.00(+0.00%)
Nov 13, 2017 0.1826 0.1826 0.1787 0.1787 2,000 -0.00(-1.33%)
Nov 10, 2017 0.2000 0.2000 0.1811 0.1811 64,758 -0.02(-9.09%)
Nov 09, 2017 0.2032 0.2032 0.1992 0.1992 30,000 -0.01(-2.83%)
Nov 08, 2017 0.2090 0.2090 0.2050 0.2050 5,000 -0.00(-2.19%)
Nov 03, 2017 0.2096 0.2096 0.2096 0 +0.03(+16.96%)
Nov 02, 2017 0.1960 0.2080 0.1792 0.1792 26,000 -0.02(-9.68%)
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.