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 (%)
Aug 31, 2020 0.3200 0.3500 0.3100 0.3250 429,901 +0.02(+5.66%)
Aug 28, 2020 0.3061 0.3099 0.2949 0.3076 653,100 +0.01(+4.84%)
Aug 27, 2020 0.3180 0.3180 0.2800 0.2934 923,924 +0.00(+1.17%)
Aug 26, 2020 0.2400 0.2939 0.2349 0.2900 829,666 +0.05(+20.38%)
Aug 25, 2020 0.2553 0.2553 0.2300 0.2409 407,145 -0.01(-3.95%)
Aug 24, 2020 0.2500 0.2553 0.2450 0.2508 562,718 +0.00(+0.72%)
Aug 21, 2020 0.2637 0.2699 0.2402 0.2490 474,200 -0.02(-7.85%)
Aug 20, 2020 0.2900 0.2920 0.2500 0.2702 802,473 -0.02(-7.47%)
Aug 19, 2020 0.3025 0.3105 0.2877 0.2920 612,996 -0.01(-4.58%)
Aug 18, 2020 0.3250 0.3383 0.3058 0.3060 477,726 -0.02(-4.85%)
Aug 17, 2020 0.2960 0.3296 0.2960 0.3216 555,303 +0.03(+8.65%)
Aug 14, 2020 0.3230 0.3230 0.2870 0.2960 427,400 -0.00(-0.97%)
Aug 13, 2020 0.2900 0.3110 0.2700 0.2989 623,022 +0.01(+1.91%)
Aug 12, 2020 0.3224 0.3334 0.2864 0.2933 840,039 -0.02(-5.20%)
Aug 11, 2020 0.3065 0.3222 0.2850 0.3094 1,610,672 -0.04(-11.50%)
Aug 10, 2020 0.3500 0.3632 0.3253 0.3496 2,149,500 +0.03(+8.34%)
Aug 07, 2020 0.3271 0.3299 0.2800 0.3227 1,951,700 +0.06(+22.89%)
Aug 06, 2020 0.2300 0.2660 0.2300 0.2626 739,136 +0.03(+11.51%)
Aug 05, 2020 0.2300 0.2483 0.2116 0.2355 677,588 +0.01(+4.67%)
Aug 04, 2020 0.1981 0.2250 0.1900 0.2250 797,905 +0.02(+7.19%)
Aug 03, 2020 0.1687 0.2300 0.1660 0.2099 844,881 +0.03(+19.94%)
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%)
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.