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

Abrasilver Resource Corp (OP: ABBRF )

0.3201 -0.0220 (-6.43%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 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, 2019 0.0544 0.0558 0.0544 0.0558 12,000 +0.00(+0.00%)
Jan 30, 2019 0.0541 0.0558 0.0541 0.0558 12,000 +0.00(+0.00%)
Jan 29, 2019 0.0560 0.0560 0.0558 0.0558 28,000 -0.00(-1.93%)
Jan 28, 2019 0.0525 0.0578 0.0525 0.0569 35,470 +0.01(+17.08%)
Jan 25, 2019 0.0469 0.0486 0.0426 0.0486 13,000 +0.01(+14.89%)
Jan 24, 2019 0.0423 0.0423 0.0423 0.0423 20,000 -0.01(-17.06%)
Jan 18, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 17, 2019 0.0524 0.0524 0.0430 0.0510 31,744 -0.00(-2.86%)
Jan 16, 2019 0.0475 0.0525 0.0475 0.0525 8,500 +0.01(+22.95%)
Jan 14, 2019 0.0427 0.0427 0.0427 0 -0.00(-10.48%)
Jan 08, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.85%)
Jan 04, 2019 0.0473 0.0473 0.0473 0 +0.00(+3.05%)
Jan 03, 2019 0.0432 0.0459 0.0432 0.0459 20,000 +0.00(+10.87%)
Dec 28, 2018 0.0414 0.0414 0.0414 0 -0.00(-8.00%)
Dec 26, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 24, 2018 0.0300 0.0350 0.0300 0.0350 70,300 -0.00(-10.26%)
Dec 20, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Dec 19, 2018 0.0410 0.0410 0.0410 0.0410 7,000 +0.00(+2.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Dec 13, 2018 0.0350 0.0439 0.0350 0.0439 31,000 +0.01(+13.44%)
Dec 12, 2018 0.0400 0.0400 0.0387 0.0387 210,000 +0.00(+1.84%)
Dec 11, 2018 0.0380 0.0380 0.0380 0.0380 12,400 +0.00(+12.76%)
Dec 10, 2018 0.0326 0.0337 0.0326 0.0337 15,000 -0.00(-3.99%)
Dec 07, 2018 0.0351 0.0351 0.0351 0.0351 75,000 -0.00(-2.77%)
Dec 06, 2018 0.0361 0.0361 0.0361 0.0361 10,000 -0.00(-5.00%)
Dec 04, 2018 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Dec 03, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+2.98%)
Nov 30, 2018 0.0364 0.0390 0.0350 0.0369 81,800 +0.01(+23.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 27, 2018 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-8.86%)
Nov 26, 2018 0.0450 0.0480 0.0395 0.0395 280,000 -0.00(-1.25%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Nov 16, 2018 0.0469 0.0469 0.0469 0.0469 1,000 +0.01(+17.25%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 12, 2018 0.0395 0.0410 0.0390 0.0390 225,000 -0.00(-8.88%)
Nov 09, 2018 0.0390 0.0428 0.0390 0.0428 194,000 +0.01(+22.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-11.62%)
Nov 05, 2018 0.0396 0.0396 0.0396 0 -0.01(-15.57%)
Nov 02, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.22%)
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.