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

Abrasilver Resource Corp (OP: ABBRF )

0.2801 +0.0101 (+3.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 0.0697 0.0697 0.0537 0.0551 608,798 -0.01(-12.54%)
Jul 30, 2019 0.0733 0.0775 0.0600 0.0630 162,853 -0.01(-9.74%)
Jul 26, 2019 0.0698 0.0698 0.0698 0 +0.01(+10.79%)
Jul 25, 2019 0.0580 0.0630 0.0558 0.0630 95,499 +0.00(+8.25%)
Jul 24, 2019 0.0544 0.0590 0.0510 0.0582 140,500 +0.01(+14.12%)
Jul 23, 2019 0.0500 0.0540 0.0461 0.0510 271,067 -0.00(-5.56%)
Jul 22, 2019 0.0510 0.0543 0.0496 0.0540 133,600 +0.00(+8.00%)
Jul 19, 2019 0.0599 0.0600 0.0500 0.0500 113,200 -0.00(-7.41%)
Jul 18, 2019 0.0600 0.0624 0.0516 0.0540 266,239 +0.01(+12.27%)
Jul 17, 2019 0.0450 0.0500 0.0391 0.0481 600,022 +0.00(+9.57%)
Jul 16, 2019 0.0318 0.0439 0.0304 0.0439 539,416 +0.01(+18.97%)
Jul 15, 2019 0.0378 0.0378 0.0320 0.0369 37,000 +0.01(+19.03%)
Jul 12, 2019 0.0300 0.0310 0.0300 0.0310 20,400 -0.00(-10.14%)
Jul 11, 2019 0.0339 0.0355 0.0300 0.0345 161,100 -0.01(-13.75%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 3,051 +0.00(+6.38%)
Jul 09, 2019 0.0376 0.0376 0.0376 0.0376 1,000 +0.01(+17.13%)
Jul 08, 2019 0.0378 0.0378 0.0321 0.0321 22,416 -0.00(-9.58%)
Jul 05, 2019 0.0376 0.0416 0.0330 0.0355 436,900 -0.00(-5.59%)
Jul 03, 2019 0.0420 0.0420 0.0376 0.0376 48,400 -0.01(-14.35%)
Jul 02, 2019 0.0420 0.0470 0.0400 0.0439 67,700 -0.00(-6.60%)
Jul 01, 2019 0.0444 0.0470 0.0420 0.0470 7,261 +0.00(+8.55%)
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%)
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.