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

Abrasilver Resource Corp (OP: ABBRF )

0.2890 -0.0036 (-1.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 0.3476 0.3600 0.3152 0.3545 515,400 -0.01(-2.90%)
Feb 25, 2021 0.3800 0.3934 0.3430 0.3651 552,456 -0.02(-6.38%)
Feb 24, 2021 0.3800 0.4070 0.3750 0.3900 541,172 +0.00(+0.00%)
Feb 23, 2021 0.3800 0.3909 0.3386 0.3900 775,022 +0.01(+2.23%)
Feb 22, 2021 0.3391 0.4000 0.3353 0.3815 1,073,034 +0.06(+17.02%)
Feb 19, 2021 0.3283 0.3410 0.3156 0.3260 885,300 +0.00(+1.18%)
Feb 18, 2021 0.3258 0.3399 0.3143 0.3222 328,909 -0.00(-1.47%)
Feb 17, 2021 0.3347 0.3389 0.3100 0.3270 336,038 -0.00(-1.42%)
Feb 16, 2021 0.3400 0.3567 0.3219 0.3317 651,194 -0.01(-2.73%)
Feb 12, 2021 0.3187 0.3519 0.3117 0.3410 725,700 +0.02(+7.37%)
Feb 11, 2021 0.3364 0.3398 0.3139 0.3176 464,100 -0.01(-3.76%)
Feb 10, 2021 0.3350 0.3500 0.3222 0.3300 602,515 -0.02(-6.38%)
Feb 09, 2021 0.3500 0.3632 0.3305 0.3525 279,203 -0.00(-0.09%)
Feb 08, 2021 0.3500 0.3620 0.3354 0.3528 223,730 +0.01(+4.29%)
Feb 05, 2021 0.3400 0.3500 0.3189 0.3383 397,500 +0.01(+1.74%)
Feb 04, 2021 0.3200 0.3402 0.3000 0.3325 766,847 -0.01(-2.69%)
Feb 03, 2021 0.3870 0.3870 0.3311 0.3417 561,586 -0.02(-5.08%)
Feb 02, 2021 0.3580 0.3693 0.3210 0.3600 1,240,092 -0.02(-4.91%)
Feb 01, 2021 0.4000 0.4379 0.3704 0.3786 1,689,439 +0.03(+9.42%)
Jan 29, 2021 0.3839 0.3840 0.3338 0.3460 1,237,700 +0.01(+3.25%)
Jan 28, 2021 0.3324 0.3838 0.2980 0.3351 1,908,444 +0.05(+15.63%)
Jan 27, 2021 0.3187 0.3380 0.2590 0.2898 2,027,013 -0.03(-9.44%)
Jan 26, 2021 0.3080 0.3320 0.3080 0.3200 521,607 +0.01(+4.88%)
Jan 25, 2021 0.3300 0.3570 0.3000 0.3051 624,774 -0.03(-8.30%)
Jan 22, 2021 0.3570 0.3570 0.3266 0.3327 496,100 -0.04(-10.97%)
Jan 21, 2021 0.4140 0.4140 0.3600 0.3737 288,606 -0.01(-1.92%)
Jan 20, 2021 0.3500 0.3821 0.3385 0.3810 609,673 +0.04(+10.47%)
Jan 19, 2021 0.3126 0.3468 0.2981 0.3449 1,773,211 +0.03(+8.73%)
Jan 15, 2021 0.3473 0.3473 0.3100 0.3172 795,300 -0.04(-10.65%)
Jan 14, 2021 0.3349 0.3550 0.3251 0.3550 477,941 +0.02(+4.63%)
Jan 13, 2021 0.3500 0.3500 0.3238 0.3393 694,017 -0.01(-2.28%)
Jan 12, 2021 0.3370 0.3840 0.3161 0.3472 1,036,848 +0.01(+3.18%)
Jan 11, 2021 0.3442 0.3587 0.3083 0.3365 847,879 -0.03(-9.05%)
Jan 08, 2021 0.4030 0.4030 0.3400 0.3700 1,732,900 -0.04(-10.30%)
Jan 07, 2021 0.4129 0.4256 0.3940 0.4125 302,878 +0.00(+0.61%)
Jan 06, 2021 0.4210 0.4430 0.3800 0.4100 1,168,372 -0.03(-6.82%)
Jan 05, 2021 0.5000 0.5000 0.4252 0.4400 873,553 -0.02(-4.97%)
Jan 04, 2021 0.4045 0.4668 0.4045 0.4630 820,372 +0.05(+12.54%)
Dec 31, 2020 0.4114 0.4114 0.4114 602,171 -0.02(-3.70%)
Dec 30, 2020 0.4490 0.4490 0.4100 0.4272 602,171 +0.01(+1.71%)
Dec 29, 2020 0.4240 0.4463 0.3911 0.4200 591,087 -0.01(-2.10%)
Dec 28, 2020 0.4840 0.4840 0.3980 0.4290 563,183 +0.04(+10.80%)
Dec 24, 2020 0.3990 0.3990 0.3872 0.3872 145,200 -0.01(-2.69%)
Dec 23, 2020 0.4000 0.4000 0.3750 0.3979 333,591 +0.01(+1.95%)
Dec 22, 2020 0.4439 0.4448 0.3850 0.3903 830,867 -0.02(-5.95%)
Dec 21, 2020 0.3950 0.4380 0.3481 0.4150 1,259,358 +0.01(+1.84%)
Dec 18, 2020 0.3985 0.4160 0.3901 0.4075 464,700 +0.00(+1.24%)
Dec 17, 2020 0.4095 0.4129 0.3818 0.4025 998,299 +0.03(+8.81%)
Dec 16, 2020 0.3242 0.3739 0.3223 0.3699 1,102,269 +0.04(+13.82%)
Dec 15, 2020 0.2950 0.3331 0.2950 0.3250 495,916 +0.02(+5.52%)
Dec 14, 2020 0.2896 0.3225 0.2882 0.3080 521,494 +0.01(+2.67%)
Dec 11, 2020 0.3080 0.3080 0.2898 0.3000 344,400 -0.00(-0.63%)
Dec 10, 2020 0.2862 0.3106 0.2862 0.3019 423,081 -0.00(-1.18%)
Dec 09, 2020 0.3170 0.3288 0.2794 0.3055 922,201 -0.02(-6.57%)
Dec 08, 2020 0.3176 0.3371 0.3160 0.3270 714,796 +0.01(+4.11%)
Dec 07, 2020 0.2900 0.3200 0.2841 0.3141 463,405 +0.01(+4.70%)
Dec 04, 2020 0.3136 0.3136 0.2943 0.3000 270,400 +0.00(+0.00%)
Dec 03, 2020 0.2945 0.3128 0.2851 0.3000 566,344 +0.01(+3.91%)
Dec 02, 2020 0.2988 0.3122 0.2880 0.2887 488,509 +0.00(+0.45%)
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.