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 (%)
Sep 30, 2022 0.2968 0.3163 0.2968 0.3068 321,043 +0.01(+3.09%)
Sep 29, 2022 0.2870 0.3131 0.2839 0.2976 442,377 +0.02(+8.22%)
Sep 28, 2022 0.2580 0.2792 0.2543 0.2750 459,209 +0.03(+11.11%)
Sep 27, 2022 0.2470 0.2556 0.2292 0.2475 245,506 +0.01(+2.40%)
Sep 26, 2022 0.2500 0.2593 0.2306 0.2417 552,979 -0.01(-3.86%)
Sep 23, 2022 0.2833 0.2833 0.2500 0.2514 659,825 -0.04(-14.49%)
Sep 22, 2022 0.3000 0.3042 0.2894 0.2940 167,784 -0.02(-6.49%)
Sep 21, 2022 0.3006 0.3260 0.2800 0.3144 410,193 +0.02(+5.89%)
Sep 20, 2022 0.3063 0.3111 0.2940 0.2969 311,964 -0.03(-7.80%)
Sep 19, 2022 0.3249 0.3279 0.3001 0.3220 277,750 -0.01(-3.88%)
Sep 16, 2022 0.2910 0.3478 0.2632 0.3350 419,562 +0.04(+15.08%)
Sep 15, 2022 0.3400 0.3400 0.2826 0.2911 628,517 -0.02(-7.12%)
Sep 14, 2022 0.3066 0.3134 0.3035 0.3134 311,081 +0.02(+8.29%)
Sep 13, 2022 0.2930 0.3127 0.2728 0.2894 349,853 -0.02(-6.04%)
Sep 12, 2022 0.2900 0.3081 0.2800 0.3080 985,612 +0.03(+11.15%)
Sep 09, 2022 0.2559 0.2771 0.2559 0.2771 302,917 +0.02(+8.28%)
Sep 08, 2022 0.2513 0.2600 0.2484 0.2559 246,543 +0.01(+2.44%)
Sep 07, 2022 0.2350 0.2588 0.2240 0.2498 183,974 +0.02(+9.56%)
Sep 06, 2022 0.2477 0.2477 0.2270 0.2280 172,968 -0.01(-3.23%)
Sep 02, 2022 0.2300 0.2559 0.2300 0.2356 634,885 +0.00(+1.46%)
Sep 01, 2022 0.2500 0.2586 0.2304 0.2322 239,635 -0.02(-7.75%)
Aug 31, 2022 0.2411 0.2666 0.2411 0.2517 350,841 +0.00(+1.70%)
Aug 30, 2022 0.2504 0.2570 0.2450 0.2475 111,328 -0.01(-5.35%)
Aug 29, 2022 0.2498 0.2692 0.2498 0.2615 252,082 +0.01(+2.39%)
Aug 26, 2022 0.2800 0.2800 0.2495 0.2554 529,990 -0.02(-7.23%)
Aug 25, 2022 0.2715 0.2873 0.2715 0.2753 198,237 -0.00(-0.36%)
Aug 24, 2022 0.2800 0.2800 0.2665 0.2763 213,433 -0.00(-1.25%)
Aug 23, 2022 0.2500 0.2863 0.2499 0.2798 658,144 +0.03(+13.28%)
Aug 22, 2022 0.2211 0.2480 0.2151 0.2470 394,528 -0.00(-1.28%)
Aug 19, 2022 0.2650 0.2697 0.2437 0.2502 415,385 -0.02(-7.54%)
Aug 18, 2022 0.2810 0.2810 0.2600 0.2706 254,715 -0.01(-4.42%)
Aug 17, 2022 0.3067 0.3067 0.2800 0.2831 343,329 -0.02(-6.07%)
Aug 16, 2022 0.3117 0.3117 0.2975 0.3014 151,043 -0.01(-1.92%)
Aug 15, 2022 0.3020 0.3085 0.2988 0.3073 319,806 -0.01(-1.95%)
Aug 12, 2022 0.3100 0.3170 0.3048 0.3134 205,494 +0.00(+1.39%)
Aug 11, 2022 0.3350 0.3350 0.3060 0.3091 530,979 -0.01(-4.07%)
Aug 10, 2022 0.3200 0.3346 0.3080 0.3222 478,904 +0.02(+6.34%)
Aug 09, 2022 0.3200 0.3200 0.2952 0.3030 249,226 -0.02(-5.02%)
Aug 08, 2022 0.3000 0.3200 0.2860 0.3190 362,904 +0.02(+6.16%)
Aug 05, 2022 0.3000 0.3100 0.2850 0.3005 408,587 -0.01(-3.03%)
Aug 04, 2022 0.3088 0.3200 0.3000 0.3099 456,547 +0.01(+3.30%)
Aug 03, 2022 0.3100 0.3197 0.2941 0.3000 694,773 +0.02(+5.52%)
Aug 02, 2022 0.3090 0.3135 0.2814 0.2843 644,156 -0.03(-8.29%)
Aug 01, 2022 0.3000 0.3196 0.3000 0.3100 299,580 +0.01(+3.33%)
Jul 29, 2022 0.2830 0.3000 0.2800 0.3000 515,009 +0.02(+6.01%)
Jul 28, 2022 0.2843 0.2900 0.2676 0.2830 1,214,991 +0.02(+7.77%)
Jul 27, 2022 0.2258 0.2626 0.2222 0.2626 396,503 +0.03(+14.17%)
Jul 26, 2022 0.2254 0.2350 0.2200 0.2300 410,997 +0.01(+4.74%)
Jul 25, 2022 0.2060 0.2221 0.2060 0.2196 861,970 +0.02(+11.98%)
Jul 22, 2022 0.2050 0.2050 0.1864 0.1961 821,654 +0.00(+0.46%)
Jul 21, 2022 0.1912 0.1998 0.1895 0.1952 215,964 +0.00(+2.25%)
Jul 20, 2022 0.1950 0.1950 0.1849 0.1909 182,002 -0.00(-1.70%)
Jul 19, 2022 0.1851 0.1946 0.1835 0.1942 150,129 +0.01(+4.97%)
Jul 18, 2022 0.1670 0.1988 0.1670 0.1850 312,256 +0.01(+6.32%)
Jul 15, 2022 0.2110 0.2110 0.1720 0.1740 126,662 -0.01(-3.01%)
Jul 14, 2022 0.1750 0.1800 0.1613 0.1794 456,375 -0.00(-0.33%)
Jul 13, 2022 0.1874 0.1977 0.1777 0.1800 328,367 -0.00(-1.15%)
Jul 12, 2022 0.2034 0.2034 0.1821 0.1821 356,421 -0.01(-4.21%)
Jul 11, 2022 0.2150 0.2150 0.1878 0.1901 113,203 -0.01(-4.95%)
Jul 08, 2022 0.2006 0.2048 0.1928 0.2000 190,843 -0.00(-0.25%)
Jul 07, 2022 0.1950 0.2040 0.1932 0.2005 248,368 +0.01(+5.47%)
Jul 06, 2022 0.2020 0.2100 0.1831 0.1901 1,194,274 -0.01(-5.80%)
Jul 05, 2022 0.2150 0.2171 0.1927 0.2018 1,290,378 -0.03(-13.46%)
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.