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

Abrasilver Resource Corp (OP: ABBRF )

0.4050 +0.0270 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 30, 2022 0.2500 0.2599 0.2500 0.2575 288,498 -0.00(-0.23%)
Dec 29, 2022 0.2533 0.2620 0.2501 0.2581 272,608 +0.01(+3.24%)
Dec 28, 2022 0.2850 0.2850 0.2500 0.2500 365,882 -0.04(-13.76%)
Dec 27, 2022 0.2750 0.2953 0.2547 0.2899 992,974 +0.02(+8.54%)
Dec 23, 2022 0.2555 0.2750 0.2523 0.2671 294,452 +0.01(+3.57%)
Dec 22, 2022 0.2710 0.2710 0.2400 0.2579 356,771 +0.01(+4.16%)
Dec 21, 2022 0.2575 0.2590 0.2457 0.2476 317,677 -0.02(-6.46%)
Dec 20, 2022 0.2600 0.2648 0.2493 0.2647 455,876 +0.03(+10.57%)
Dec 19, 2022 0.2260 0.2461 0.2260 0.2394 405,144 +0.01(+3.64%)
Dec 16, 2022 0.2419 0.2500 0.2250 0.2310 413,314 -0.01(-3.35%)
Dec 15, 2022 0.2500 0.2549 0.2311 0.2390 1,089,152 -0.02(-6.24%)
Dec 14, 2022 0.2651 0.2700 0.2483 0.2549 1,089,864 -0.01(-2.64%)
Dec 13, 2022 0.2759 0.2809 0.2609 0.2618 156,883 -0.00(-1.65%)
Dec 12, 2022 0.2657 0.2662 0.2550 0.2662 410,342 +0.00(+0.15%)
Dec 09, 2022 0.2727 0.2760 0.2642 0.2658 234,922 -0.01(-2.42%)
Dec 08, 2022 0.2800 0.2830 0.2686 0.2724 400,062 -0.00(-1.20%)
Dec 07, 2022 0.2830 0.2830 0.2730 0.2757 333,892 +0.00(+1.36%)
Dec 06, 2022 0.2768 0.2935 0.2682 0.2720 1,533,126 -0.00(-1.73%)
Dec 05, 2022 0.2910 0.2910 0.2714 0.2768 832,100 -0.01(-2.05%)
Dec 02, 2022 0.2940 0.2980 0.2698 0.2826 487,562 +0.00(+0.07%)
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.