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

Abrasilver Resource Corp (OP: ABBRF )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Feb 28, 2018 0.1758 0.1758 0.1740 0.1740 3,500 +0.02(+14.47%)
Feb 26, 2018 0.1520 0.1520 0.1520 0 +0.02(+13.78%)
Feb 22, 2018 0.1336 0.1336 0.1336 0 -0.01(-8.19%)
Feb 20, 2018 0.1455 0.1455 0.1455 0 -0.01(-5.27%)
Feb 16, 2018 0.1536 0.1536 0.1536 0 -0.01(-6.91%)
Feb 15, 2018 0.1650 0.1650 0.1650 0.1650 7,500 +0.01(+5.84%)
Feb 14, 2018 0.1559 0.1559 0.1559 0.1559 5,000 -0.01(-4.88%)
Feb 12, 2018 0.1639 0.1639 0.1639 0 -0.01(-4.71%)
Feb 08, 2018 0.1720 0.1720 0.1720 0 +0.03(+19.53%)
Feb 05, 2018 0.1439 0.1439 0.1439 0 -0.02(-13.83%)
Feb 02, 2018 0.1830 0.1830 0.1670 0.1670 14,100 +0.00(+2.64%)
Feb 01, 2018 0.1688 0.1708 0.1627 0.1627 30,000 -0.02(-11.43%)
Jan 31, 2018 0.1837 0.1837 0.1837 0.1837 16,216 -0.00(-1.50%)
Jan 30, 2018 0.1865 0.1865 0.1865 0.1865 500 -0.02(-9.02%)
Jan 29, 2018 0.2128 0.2128 0.2050 0.2050 592 -0.01(-2.80%)
Jan 26, 2018 0.2066 0.2109 0.2066 0.2109 26,500 +0.00(+0.91%)
Jan 25, 2018 0.2233 0.2273 0.2090 0.2090 9,650 +0.02(+8.29%)
Jan 24, 2018 0.1930 0.1930 0.1930 0.1930 1,000 +0.00(+0.26%)
Jan 22, 2018 0.1925 0.1925 0.1925 0 -0.01(-3.07%)
Jan 19, 2018 0.1940 0.1986 0.1889 0.1986 19,400 -0.00(-2.22%)
Jan 18, 2018 0.2046 0.2128 0.2031 0.2031 27,500 +0.01(+4.37%)
Jan 17, 2018 0.1942 0.1946 0.1936 0.1946 41,905 -0.02(-10.65%)
Jan 16, 2018 0.2116 0.2178 0.2116 0.2178 5,470 +0.02(+10.22%)
Jan 11, 2018 0.1976 0.1976 0.1976 0 -0.00(-1.40%)
Jan 10, 2018 0.1970 0.2050 0.1970 0.2004 3,600 +0.00(+0.86%)
Jan 09, 2018 0.1987 0.1987 0.1987 0.1987 3,000 -0.01(-5.38%)
Jan 05, 2018 0.2100 0.2100 0.2100 0 -0.01(-3.71%)
Jan 04, 2018 0.2196 0.2196 0.2178 0.2181 11,900 +0.00(+0.74%)
Jan 03, 2018 0.1925 0.2204 0.1925 0.2165 95,070 +0.04(+25.14%)
Jan 02, 2018 0.1855 0.1855 0.1719 0.1730 44,000 -0.02(-11.87%)
Dec 29, 2017 0.1963 0.1963 0.1963 0 +0.00(+0.31%)
Dec 28, 2017 0.1956 0.1957 0.1926 0.1957 51,900 -0.00(-1.61%)
Dec 27, 2017 0.1950 0.1990 0.1839 0.1989 97,905 +0.01(+6.36%)
Dec 22, 2017 0.1870 0.1870 0.1870 0 +0.01(+5.89%)
Dec 21, 2017 0.1935 0.1935 0.1716 0.1766 26,650 -0.02(-11.12%)
Dec 20, 2017 0.1987 0.1987 0.1987 0.1987 7,000 +0.01(+5.64%)
Dec 19, 2017 0.1941 0.1979 0.1881 0.1881 10,000 +0.00(+0.70%)
Dec 18, 2017 0.1868 0.1868 0.1868 0.1868 2,000 -0.01(-5.75%)
Dec 15, 2017 0.2000 0.2000 0.1922 0.1982 38,500 +0.00(+1.12%)
Dec 14, 2017 0.1960 0.1960 0.1960 0.1960 30,000 -0.00(-0.20%)
Dec 13, 2017 0.1986 0.1986 0.1964 0.1964 4,000 -0.00(-0.86%)
Dec 12, 2017 0.1992 0.1992 0.1981 0.1981 13,100 -0.00(-0.20%)
Dec 11, 2017 0.2000 0.2000 0.1985 0.1985 5,500 +0.01(+3.77%)
Dec 08, 2017 0.1913 0.1913 0.1913 0.1913 375 +0.00(+0.53%)
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.