Skip to main content

Abrasilver Resource Corp (OP: ABBRF )

0.2245 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.1788 0.1832 0.1736 0.1750 297,100 -0.00(-1.69%)
Jul 30, 2020 0.1629 0.1802 0.1600 0.1780 397,200 +0.01(+4.71%)
Jul 29, 2020 0.1824 0.1824 0.1651 0.1700 135,009 -0.01(-3.30%)
Jul 28, 2020 0.1852 0.1852 0.1700 0.1758 276,609 -0.01(-4.61%)
Jul 27, 2020 0.1890 0.1958 0.1740 0.1843 773,622 +0.01(+5.31%)
Jul 24, 2020 0.1820 0.1900 0.1725 0.1750 999,800 -0.00(-0.17%)
Jul 23, 2020 0.1950 0.1950 0.1700 0.1753 186,394 -0.01(-4.73%)
Jul 22, 2020 0.1879 0.2030 0.1731 0.1840 589,327 +0.01(+3.37%)
Jul 21, 2020 0.1954 0.1954 0.1691 0.1780 588,903 +0.00(+1.77%)
Jul 20, 2020 0.1500 0.1770 0.1412 0.1749 1,117,614 +0.03(+17.54%)
Jul 17, 2020 0.1568 0.1570 0.1400 0.1488 566,400 -0.00(-0.80%)
Jul 16, 2020 0.1600 0.1616 0.1451 0.1500 193,730 -0.01(-4.40%)
Jul 15, 2020 0.1564 0.1600 0.1488 0.1569 487,977 +0.01(+4.74%)
Jul 14, 2020 0.1478 0.1523 0.1400 0.1498 559,430 +0.01(+5.42%)
Jul 13, 2020 0.1405 0.1494 0.1350 0.1421 828,667 +0.01(+8.89%)
Jul 10, 2020 0.1384 0.1436 0.1230 0.1305 1,179,800 -0.00(-1.36%)
Jul 09, 2020 0.1200 0.1370 0.1196 0.1323 806,564 +0.01(+11.46%)
Jul 08, 2020 0.1150 0.1233 0.1091 0.1187 336,145 +0.00(+2.15%)
Jul 07, 2020 0.1146 0.1200 0.1142 0.1162 65,630 -0.00(-3.17%)
Jul 06, 2020 0.1324 0.1324 0.1156 0.1200 320,039 -0.00(-2.76%)
Jul 02, 2020 0.1290 0.1310 0.1160 0.1234 502,900 -0.01(-5.08%)
Jul 01, 2020 0.1350 0.1350 0.1238 0.1300 111,430 +0.01(+4.84%)
Jun 30, 2020 0.1199 0.1300 0.1094 0.1240 237,520 +0.01(+7.64%)
Jun 29, 2020 0.1283 0.1283 0.1116 0.1152 431,581 -0.01(-9.22%)
Jun 26, 2020 0.1374 0.1374 0.1230 0.1269 600,700 +0.00(+3.09%)
Jun 25, 2020 0.1340 0.1340 0.1226 0.1231 499,412 -0.00(-1.52%)
Jun 24, 2020 0.1297 0.1347 0.1205 0.1250 206,482 -0.00(-2.11%)
Jun 23, 2020 0.1180 0.1443 0.1180 0.1277 1,572,083 +0.02(+16.94%)
Jun 22, 2020 0.1000 0.1180 0.0946 0.1092 799,731 +0.01(+14.95%)
Jun 19, 2020 0.0858 0.0950 0.0850 0.0950 439,300 +0.02(+25.16%)
Jun 18, 2020 0.0820 0.0820 0.0759 0.0759 55,575 -0.00(-4.17%)
Jun 17, 2020 0.0787 0.0825 0.0787 0.0792 90,000 -0.01(-6.82%)
Jun 16, 2020 0.0834 0.0850 0.0816 0.0850 3,000 +0.00(+3.53%)
Jun 15, 2020 0.0790 0.0821 0.0750 0.0821 171,500 -0.00(-0.48%)
Jun 12, 2020 0.0781 0.0825 0.0756 0.0825 167,300 +0.01(+9.85%)
Jun 11, 2020 0.0900 0.0900 0.0751 0.0751 296,150 -0.01(-13.68%)
Jun 10, 2020 0.0897 0.0897 0.0804 0.0870 108,600 +0.00(+1.40%)
Jun 09, 2020 0.0900 0.0900 0.0839 0.0858 26,000 +0.00(+0.94%)
Jun 08, 2020 0.0838 0.0938 0.0800 0.0850 234,300 +0.00(+0.12%)
Jun 05, 2020 0.0800 0.0849 0.0763 0.0849 363,200 -0.01(-9.58%)
Jun 04, 2020 0.0824 0.0939 0.0824 0.0939 22,310 +0.01(+10.47%)
Jun 03, 2020 0.0888 0.0929 0.0800 0.0850 117,992 +0.00(+0.00%)
Jun 02, 2020 0.0955 0.0955 0.0850 0.0850 41,354 -0.01(-10.34%)
Jun 01, 2020 0.0869 0.1009 0.0805 0.0948 351,840 +0.01(+16.89%)
May 29, 2020 0.0852 0.0852 0.0780 0.0811 222,400 -0.00(-0.25%)
May 28, 2020 0.0800 0.0815 0.0730 0.0813 79,650 -0.00(-0.25%)
May 27, 2020 0.0730 0.0815 0.0712 0.0815 50,236 +0.00(+5.03%)
May 26, 2020 0.0700 0.0776 0.0700 0.0776 249,000 +0.00(+2.11%)
May 22, 2020 0.0768 0.0768 0.0710 0.0760 100,200 +0.00(+4.11%)
May 21, 2020 0.0740 0.0804 0.0710 0.0730 76,925 +0.00(+0.00%)
May 20, 2020 0.0805 0.0845 0.0730 0.0730 545,726 -0.00(-3.95%)
May 19, 2020 0.0679 0.0840 0.0679 0.0760 915,626 +0.01(+11.76%)
May 18, 2020 0.0600 0.0690 0.0600 0.0680 260,916 +0.00(+4.62%)
May 15, 2020 0.0619 0.0685 0.0619 0.0650 623,800 +0.01(+11.11%)
May 14, 2020 0.0636 0.0639 0.0552 0.0585 83,257 -0.00(-7.14%)
May 13, 2020 0.0627 0.0630 0.0605 0.0630 148,214 -0.00(-2.48%)
May 12, 2020 0.0650 0.0683 0.0605 0.0646 135,804 +0.00(+2.38%)
May 11, 2020 0.0673 0.0685 0.0629 0.0631 175,561 -0.00(-6.10%)
May 08, 2020 0.0800 0.0800 0.0653 0.0672 160,500 -0.00(-2.89%)
May 07, 2020 0.0685 0.0728 0.0649 0.0692 254,217 +0.00(+4.06%)
May 06, 2020 0.0767 0.0781 0.0650 0.0665 320,455 -0.01(-13.30%)
May 05, 2020 0.0676 0.0785 0.0650 0.0767 1,092,919 +0.01(+17.28%)
May 04, 2020 0.0610 0.0654 0.0563 0.0654 216,826 +0.00(+2.19%)
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.