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

Abrasilver Resource Corp (OP: ABBRF )

0.3195 -0.0226 (-6.61%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
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%)
Nov 01, 2019 0.0458 0.0509 0.0430 0.0505 129,300 +0.00(+5.21%)
Oct 31, 2019 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+0.00%)
Oct 29, 2019 0.0480 0.0480 0.0480 0 +0.00(+8.84%)
Oct 25, 2019 0.0441 0.0441 0.0441 0 +0.00(+10.25%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0400 96,000 -0.00(-4.76%)
Oct 23, 2019 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+6.60%)
Oct 22, 2019 0.0440 0.0440 0.0394 0.0394 20,000 +0.00(+1.03%)
Oct 18, 2019 0.0390 0.0390 0.0390 0 -0.00(-1.27%)
Oct 16, 2019 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Oct 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Oct 08, 2019 0.0430 0.0430 0.0430 0 -0.00(-9.66%)
Oct 02, 2019 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
Oct 01, 2019 0.0423 0.0479 0.0390 0.0479 11,100 +0.01(+14.59%)
Sep 26, 2019 0.0418 0.0418 0.0418 0 -0.00(-4.35%)
Sep 25, 2019 0.0490 0.0490 0.0437 0.0437 27,400 -0.00(-7.02%)
Sep 23, 2019 0.0470 0.0470 0.0470 0 +0.01(+23.68%)
Sep 18, 2019 0.0380 0.0380 0.0380 0 -0.01(-14.99%)
Sep 16, 2019 0.0447 0.0447 0.0447 0 -0.01(-10.42%)
Sep 12, 2019 0.0499 0.0499 0.0499 0 +0.00(+4.18%)
Sep 10, 2019 0.0479 0.0479 0.0479 0 -0.00(-0.42%)
Sep 09, 2019 0.0533 0.0533 0.0481 0.0481 20,250 -0.01(-12.70%)
Sep 06, 2019 0.0530 0.0551 0.0503 0.0551 50,100 -0.00(-8.17%)
Sep 05, 2019 0.0500 0.0600 0.0500 0.0600 9,000 +0.01(+13.21%)
Sep 04, 2019 0.0600 0.0600 0.0494 0.0530 26,039 -0.01(-8.62%)
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.