Skip to main content

Abrasilver Resource Corp (OP: ABBRF )

0.2600 +0.0355 (+15.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2500 0.2599 0.2500 0.2575 288,498 -0.00(-0.23%)
Dec 29, 2022 0.2533 0.2620 0.2501 0.2581 272,608 +0.01(+3.24%)
Dec 28, 2022 0.2850 0.2850 0.2500 0.2500 365,882 -0.04(-13.76%)
Dec 27, 2022 0.2750 0.2953 0.2547 0.2899 992,974 +0.02(+8.54%)
Dec 23, 2022 0.2555 0.2750 0.2523 0.2671 294,452 +0.01(+3.57%)
Dec 22, 2022 0.2710 0.2710 0.2400 0.2579 356,771 +0.01(+4.16%)
Dec 21, 2022 0.2575 0.2590 0.2457 0.2476 317,677 -0.02(-6.46%)
Dec 20, 2022 0.2600 0.2648 0.2493 0.2647 455,876 +0.03(+10.57%)
Dec 19, 2022 0.2260 0.2461 0.2260 0.2394 405,144 +0.01(+3.64%)
Dec 16, 2022 0.2419 0.2500 0.2250 0.2310 413,314 -0.01(-3.35%)
Dec 15, 2022 0.2500 0.2549 0.2311 0.2390 1,089,152 -0.02(-6.24%)
Dec 14, 2022 0.2651 0.2700 0.2483 0.2549 1,089,864 -0.01(-2.64%)
Dec 13, 2022 0.2759 0.2809 0.2609 0.2618 156,883 -0.00(-1.65%)
Dec 12, 2022 0.2657 0.2662 0.2550 0.2662 410,342 +0.00(+0.15%)
Dec 09, 2022 0.2727 0.2760 0.2642 0.2658 234,922 -0.01(-2.42%)
Dec 08, 2022 0.2800 0.2830 0.2686 0.2724 400,062 -0.00(-1.20%)
Dec 07, 2022 0.2830 0.2830 0.2730 0.2757 333,892 +0.00(+1.36%)
Dec 06, 2022 0.2768 0.2935 0.2682 0.2720 1,533,126 -0.00(-1.73%)
Dec 05, 2022 0.2910 0.2910 0.2714 0.2768 832,100 -0.01(-2.05%)
Dec 02, 2022 0.2940 0.2980 0.2698 0.2826 487,562 +0.00(+0.07%)
Dec 01, 2022 0.2746 0.2880 0.2642 0.2824 736,818 +0.01(+2.62%)
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%)
Nov 01, 2022 0.3101 0.3134 0.2900 0.2997 271,052 +0.00(+0.07%)
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.