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 (%)
Jan 31, 2020 0.0467 0.0500 0.0454 0.0500 174,200 +0.00(+7.07%)
Jan 30, 2020 0.0479 0.0479 0.0462 0.0467 280,800 -0.00(-0.64%)
Jan 29, 2020 0.0489 0.0489 0.0455 0.0470 89,404 -0.00(-9.44%)
Jan 28, 2020 0.0520 0.0549 0.0445 0.0519 346,099 +0.01(+16.89%)
Jan 24, 2020 0.0444 0.0444 0.0444 0 +0.00(+5.71%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 20,100 -0.00(-2.55%)
Jan 21, 2020 0.0431 0.0431 0.0431 0 -0.00(-6.91%)
Jan 17, 2020 0.0432 0.0463 0.0432 0.0463 8,400 +0.00(+7.67%)
Jan 16, 2020 0.0462 0.0462 0.0430 0.0430 7,000 -0.01(-11.34%)
Jan 15, 2020 0.0485 0.0485 0.0485 0.0485 2,500 +0.01(+30.73%)
Jan 13, 2020 0.0371 0.0371 0.0371 0 -0.00(-11.67%)
Jan 10, 2020 0.0462 0.0462 0.0408 0.0420 58,500 -0.00(-5.19%)
Jan 09, 2020 0.0443 0.0443 0.0443 40 +0.00(+0.00%)
Jan 08, 2020 0.0411 0.0443 0.0411 0.0443 45,000 -0.00(-4.32%)
Jan 07, 2020 0.0448 0.0494 0.0416 0.0463 87,800 -0.00(-7.40%)
Jan 06, 2020 0.0490 0.0500 0.0429 0.0500 160,100 +0.01(+15.21%)
Jan 03, 2020 0.0490 0.0490 0.0429 0.0434 60,200 -0.01(-11.43%)
Jan 02, 2020 0.0465 0.0490 0.0429 0.0490 44,000 +0.00(+8.65%)
Dec 31, 2019 0.0490 0.0490 0.0451 0.0451 59,200 +0.00(+2.04%)
Dec 30, 2019 0.0470 0.0494 0.0442 0.0442 32,000 -0.00(-9.80%)
Dec 27, 2019 0.0462 0.0492 0.0441 0.0490 7,700 -0.00(-3.92%)
Dec 26, 2019 0.0509 0.0510 0.0509 0.0510 20,000 +0.00(+10.63%)
Dec 24, 2019 0.0376 0.0469 0.0376 0.0461 345,000 +0.01(+15.25%)
Dec 23, 2019 0.0399 0.0405 0.0399 0.0400 20,250 -0.00(-1.23%)
Dec 20, 2019 0.0405 0.0405 0.0405 0.0405 300 -0.00(-0.49%)
Dec 19, 2019 0.0407 0.0407 0.0407 0.0407 10,000 -0.00(-0.73%)
Dec 18, 2019 0.0432 0.0432 0.0410 0.0410 30,000 -0.01(-14.94%)
Dec 16, 2019 0.0482 0.0482 0.0482 0 -0.00(-0.21%)
Dec 13, 2019 0.0483 0.0483 0.0483 0.0483 5,500 +0.00(+8.54%)
Dec 12, 2019 0.0445 0.0445 0.0445 0.0445 4,999 +0.01(+41.27%)
Dec 10, 2019 0.0315 0.0315 0.0315 0 -0.00(-10.26%)
Dec 06, 2019 0.0351 0.0351 0.0351 0 +0.00(+5.41%)
Dec 05, 2019 0.0352 0.0352 0.0333 0.0333 110,284 -0.00(-5.13%)
Dec 04, 2019 0.0391 0.0391 0.0351 0.0351 67,128 -0.00(-10.00%)
Dec 02, 2019 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 -0.00(-2.51%)
Nov 21, 2019 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 10,750 -0.00(-9.09%)
Nov 13, 2019 0.0385 0.0385 0.0385 0 +0.00(+1.58%)
Nov 12, 2019 0.0379 0.0379 0.0379 0.0379 120 -0.00(-2.82%)
Nov 11, 2019 0.0390 0.0390 0.0390 0.0390 15,200 +0.00(+11.43%)
Nov 08, 2019 0.0479 0.0479 0.0350 0.0350 75,200 -0.01(-20.09%)
Nov 06, 2019 0.0438 0.0438 0.0438 0 -0.00(-6.81%)
Nov 05, 2019 0.0470 0.0470 0.0470 0.0470 85,600 +0.00(+0.00%)
Nov 04, 2019 0.0470 0.0470 0.0470 0.0470 50,000 -0.00(-6.93%)
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.