Abrasilver Resource Corp (OP: ABBRF )

0.2175 +0.0005 (+0.23%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.2325 0.2325 0.2120 0.2170 380,007 -0.01(-5.16%)
Jun 29, 2022 0.2369 0.2444 0.2251 0.2288 234,708 -0.02(-6.38%)
Jun 28, 2022 0.2529 0.2529 0.2432 0.2444 293,673 -0.00(-1.45%)
Jun 27, 2022 0.2580 0.2600 0.2471 0.2480 215,200 -0.01(-3.05%)
Jun 24, 2022 0.2396 0.2590 0.2356 0.2558 294,115 +0.01(+4.58%)
Jun 23, 2022 0.2613 0.2613 0.2306 0.2446 556,035 -0.01(-3.55%)
Jun 22, 2022 0.2500 0.2577 0.2375 0.2536 202,534 +0.01(+3.26%)
Jun 21, 2022 0.2500 0.2505 0.2342 0.2456 95,794 +0.02(+6.78%)
Jun 17, 2022 0.2499 0.2500 0.2300 0.2300 345,422 -0.02(-6.47%)
Jun 16, 2022 0.2170 0.2500 0.2170 0.2459 325,101 +0.01(+2.59%)
Jun 15, 2022 0.2467 0.2470 0.2291 0.2397 366,483 +0.00(+0.71%)
Jun 14, 2022 0.2334 0.2470 0.2242 0.2380 288,396 -0.00(-1.37%)
Jun 13, 2022 0.2410 0.2452 0.2277 0.2413 298,936 -0.01(-3.17%)
Jun 10, 2022 0.2275 0.2585 0.2220 0.2492 416,828 +0.01(+6.04%)
Jun 09, 2022 0.2564 0.2666 0.2293 0.2350 631,007 -0.02(-8.45%)
Jun 08, 2022 0.2595 0.2642 0.2537 0.2567 223,726 -0.00(-1.65%)
Jun 07, 2022 0.2500 0.2696 0.2500 0.2610 124,196 -0.00(-1.29%)
Jun 06, 2022 0.2715 0.2822 0.2643 0.2644 222,087 -0.01(-2.07%)
Jun 03, 2022 0.2813 0.2919 0.2672 0.2700 83,094 -0.01(-2.84%)
Jun 02, 2022 0.2620 0.2795 0.2620 0.2779 230,996 +0.02(+6.88%)
Jun 01, 2022 0.2450 0.2706 0.2450 0.2600 115,845 +0.00(+0.97%)
May 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
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.