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 (%)
Jul 30, 2021 0.4570 0.4570 0.4086 0.4183 134,673 +0.00(+0.82%)
Jul 29, 2021 0.4224 0.4414 0.4030 0.4149 885,732 +0.02(+5.98%)
Jul 28, 2021 0.3600 0.3927 0.3468 0.3915 639,426 +0.05(+15.90%)
Jul 27, 2021 0.3600 0.3860 0.3378 0.3378 207,259 -0.01(-2.79%)
Jul 26, 2021 0.3500 0.3675 0.3300 0.3475 351,321 -0.00(-1.28%)
Jul 23, 2021 0.3710 0.3774 0.3391 0.3520 302,815 +0.00(+0.49%)
Jul 22, 2021 0.3510 0.3800 0.3500 0.3503 387,049 -0.02(-5.45%)
Jul 21, 2021 0.3356 0.3707 0.3321 0.3705 622,965 +0.03(+9.23%)
Jul 20, 2021 0.3280 0.3625 0.3279 0.3392 710,335 +0.01(+2.35%)
Jul 19, 2021 0.3700 0.3700 0.3172 0.3314 1,480,862 -0.02(-6.62%)
Jul 16, 2021 0.4106 0.4174 0.3487 0.3549 1,868,537 -0.06(-14.75%)
Jul 15, 2021 0.4121 0.4490 0.4022 0.4163 119,729 +0.01(+2.74%)
Jul 14, 2021 0.4355 0.4410 0.4037 0.4052 408,343 +0.01(+1.71%)
Jul 13, 2021 0.3963 0.4315 0.3950 0.3984 193,285 -0.01(-2.81%)
Jul 12, 2021 0.4250 0.4499 0.4000 0.4099 431,012 -0.04(-7.89%)
Jul 09, 2021 0.4200 0.4716 0.4200 0.4450 387,395 +0.02(+3.51%)
Jul 08, 2021 0.4260 0.4767 0.4200 0.4299 642,610 -0.03(-5.58%)
Jul 07, 2021 0.4555 0.4749 0.4401 0.4553 392,311 +0.01(+2.96%)
Jul 06, 2021 0.4900 0.5087 0.4370 0.4422 1,012,879 -0.04(-9.01%)
Jul 02, 2021 0.4640 0.4870 0.4321 0.4860 621,737 +0.05(+12.42%)
Jul 01, 2021 0.4496 0.4496 0.4000 0.4323 71,962 +0.00(+1.03%)
Jun 30, 2021 0.4011 0.4519 0.3900 0.4279 536,288 +0.03(+8.91%)
Jun 29, 2021 0.4033 0.4210 0.3800 0.3929 861,765 -0.02(-4.22%)
Jun 28, 2021 0.4400 0.4650 0.4010 0.4102 675,114 -0.03(-6.56%)
Jun 25, 2021 0.4660 0.4660 0.4295 0.4390 365,739 +0.01(+3.49%)
Jun 24, 2021 0.4580 0.4580 0.4200 0.4242 440,653 +0.00(+0.19%)
Jun 23, 2021 0.4209 0.4515 0.4204 0.4234 584,694 -0.00(-0.38%)
Jun 22, 2021 0.4467 0.4720 0.4176 0.4250 912,582 -0.03(-6.33%)
Jun 21, 2021 0.4539 0.4598 0.4331 0.4537 1,052,138 -0.00(-0.22%)
Jun 18, 2021 0.4660 0.4698 0.4350 0.4547 769,330 -0.02(-3.23%)
Jun 17, 2021 0.4640 0.4699 0.4303 0.4699 1,009,317 -0.01(-2.39%)
Jun 16, 2021 0.4750 0.5096 0.4558 0.4814 558,439 +0.00(+0.31%)
Jun 15, 2021 0.5100 0.5274 0.4700 0.4799 657,541 -0.03(-5.90%)
Jun 14, 2021 0.5138 0.5363 0.5000 0.5100 640,559 -0.01(-1.92%)
Jun 11, 2021 0.5063 0.5295 0.5063 0.5200 272,416 +0.01(+1.25%)
Jun 10, 2021 0.5610 0.5830 0.4943 0.5136 842,722 +0.01(+1.30%)
Jun 09, 2021 0.5000 0.5200 0.4945 0.5070 654,703 +0.00(+0.70%)
Jun 08, 2021 0.5025 0.5153 0.4700 0.5035 1,408,488 -0.01(-1.66%)
Jun 07, 2021 0.5307 0.5460 0.5053 0.5120 682,770 -0.02(-3.45%)
Jun 04, 2021 0.5100 0.5470 0.5100 0.5303 279,480 +0.02(+3.55%)
Jun 03, 2021 0.5100 0.5363 0.5100 0.5121 495,515 -0.01(-2.27%)
Jun 02, 2021 0.5605 0.5605 0.5147 0.5240 739,034 -0.00(-0.19%)
Jun 01, 2021 0.5710 0.5710 0.5123 0.5250 763,776 +0.01(+0.96%)
May 28, 2021 0.5389 0.5556 0.5142 0.5200 469,727 -0.02(-3.51%)
May 27, 2021 0.5450 0.5450 0.5100 0.5389 342,065 +0.02(+3.55%)
May 26, 2021 0.5261 0.5600 0.5111 0.5204 789,256 -0.01(-2.05%)
May 25, 2021 0.5645 0.5800 0.5300 0.5313 1,324,148 -0.04(-7.58%)
May 24, 2021 0.6251 0.6251 0.5090 0.5749 484,914 +0.02(+3.72%)
May 21, 2021 0.5893 0.5893 0.5207 0.5543 1,061,499 -0.00(-0.07%)
May 20, 2021 0.5840 0.5900 0.5490 0.5547 963,393 -0.01(-2.44%)
May 19, 2021 0.6395 0.6500 0.5300 0.5686 2,129,821 -0.06(-9.75%)
May 18, 2021 0.6250 0.6811 0.6200 0.6300 1,589,450 +0.01(+1.17%)
May 17, 2021 0.5820 0.6227 0.5741 0.6227 2,129,696 +0.04(+7.75%)
May 14, 2021 0.5495 0.5945 0.5430 0.5779 456,580 +0.03(+6.43%)
May 13, 2021 0.6000 0.6000 0.5350 0.5430 590,406 -0.03(-5.83%)
May 12, 2021 0.6300 0.6300 0.5700 0.5766 831,193 -0.02(-2.99%)
May 11, 2021 0.5855 0.6100 0.5615 0.5944 604,897 +0.01(+1.05%)
May 10, 2021 0.6200 0.6294 0.5853 0.5882 790,363 +0.01(+2.05%)
May 07, 2021 0.6000 0.6000 0.5592 0.5764 551,658 +0.02(+2.95%)
May 06, 2021 0.5230 0.5749 0.5230 0.5599 472,658 +0.02(+4.65%)
May 05, 2021 0.5870 0.5870 0.5201 0.5350 358,019 -0.00(-0.30%)
May 04, 2021 0.5635 0.5700 0.5240 0.5366 479,747 -0.01(-2.31%)
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.