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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2020 0.0540 0.0684 0.0540 0.0640 236,500 +0.01(+11.30%)
Apr 30, 2020 0.0632 0.0637 0.0575 0.0575 56,893 -0.00(-5.58%)
Apr 29, 2020 0.0647 0.0647 0.0550 0.0609 265,900 +0.00(+1.50%)
Apr 28, 2020 0.0610 0.0639 0.0570 0.0600 195,650 -0.00(-4.61%)
Apr 27, 2020 0.0607 0.0664 0.0573 0.0629 134,260 -0.00(-3.23%)
Apr 24, 2020 0.0649 0.0678 0.0649 0.0650 101,600 +0.01(+11.30%)
Apr 23, 2020 0.0634 0.0689 0.0584 0.0584 168,254 -0.00(-5.50%)
Apr 22, 2020 0.0672 0.0672 0.0593 0.0618 213,500 -0.00(-4.78%)
Apr 21, 2020 0.0599 0.0649 0.0550 0.0649 87,400 +0.00(+8.35%)
Apr 20, 2020 0.0620 0.0690 0.0560 0.0599 406,842 -0.01(-7.85%)
Apr 17, 2020 0.0690 0.0699 0.0625 0.0650 538,500 +0.00(+1.88%)
Apr 16, 2020 0.0584 0.0638 0.0550 0.0638 192,160 +0.01(+9.43%)
Apr 15, 2020 0.0587 0.0641 0.0511 0.0583 133,904 -0.01(-10.99%)
Apr 14, 2020 0.0553 0.0700 0.0535 0.0655 359,391 +0.02(+33.67%)
Apr 13, 2020 0.0480 0.0537 0.0480 0.0490 36,700 +0.00(+1.87%)
Apr 09, 2020 0.0513 0.0549 0.0481 0.0481 171,000 -0.00(-3.80%)
Apr 08, 2020 0.0500 0.0500 0.0465 0.0500 7,500 -0.00(-1.96%)
Apr 07, 2020 0.0460 0.0510 0.0460 0.0510 35,500 +0.00(+2.82%)
Apr 06, 2020 0.0482 0.0510 0.0450 0.0496 72,500 -0.00(-0.80%)
Apr 03, 2020 0.0540 0.0569 0.0500 0.0500 94,100 -0.00(-4.76%)
Apr 02, 2020 0.0391 0.0569 0.0391 0.0525 117,010 +0.01(+19.32%)
Apr 01, 2020 0.0421 0.0440 0.0421 0.0440 15,000 +0.00(+0.00%)
Mar 31, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Mar 30, 2020 0.0385 0.0440 0.0385 0.0440 9,363 -0.00(-0.23%)
Mar 27, 2020 0.0400 0.0441 0.0400 0.0441 44,000 -0.00(-10.00%)
Mar 26, 2020 0.0496 0.0496 0.0437 0.0490 58,500 +0.00(+5.15%)
Mar 25, 2020 0.0478 0.0517 0.0424 0.0466 63,200 -0.01(-13.06%)
Mar 24, 2020 0.0406 0.0536 0.0406 0.0536 306,400 +0.01(+32.67%)
Mar 23, 2020 0.0388 0.0404 0.0330 0.0404 70,000 -0.00(-1.70%)
Mar 20, 2020 0.0398 0.0411 0.0362 0.0411 54,000 +0.01(+14.17%)
Mar 19, 2020 0.0257 0.0360 0.0257 0.0360 24,432 +0.00(+9.42%)
Mar 18, 2020 0.0483 0.0483 0.0300 0.0329 131,000 -0.01(-20.72%)
Mar 17, 2020 0.0329 0.0435 0.0295 0.0415 359,592 +0.01(+29.69%)
Mar 16, 2020 0.0410 0.0410 0.0264 0.0320 104,000 -0.01(-28.09%)
Mar 13, 2020 0.0400 0.0463 0.0345 0.0445 228,700 +0.00(+8.54%)
Mar 12, 2020 0.0424 0.0449 0.0350 0.0410 132,672 -0.01(-13.32%)
Mar 11, 2020 0.0499 0.0559 0.0400 0.0473 801,849 -0.01(-19.01%)
Mar 10, 2020 0.0574 0.0584 0.0498 0.0584 118,734 +0.00(+1.74%)
Mar 09, 2020 0.0610 0.0629 0.0490 0.0574 300,470 -0.01(-14.07%)
Mar 06, 2020 0.0610 0.0676 0.0610 0.0668 53,600 +0.00(+2.77%)
Mar 05, 2020 0.0677 0.0677 0.0550 0.0650 419,742 -0.00(-2.99%)
Mar 04, 2020 0.0674 0.0674 0.0625 0.0670 5,542 +0.00(+1.36%)
Mar 03, 2020 0.0740 0.0740 0.0620 0.0661 212,182 -0.01(-10.43%)
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.