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 (%)
Jun 28, 2019 0.0400 0.0433 0.0361 0.0433 105,700 +0.00(+8.25%)
Jun 27, 2019 0.0409 0.0409 0.0400 0.0400 113,363 -0.00(-2.44%)
Jun 26, 2019 0.0400 0.0410 0.0393 0.0410 20,263 +0.00(+10.51%)
Jun 25, 2019 0.0440 0.0440 0.0371 0.0371 155,111 -0.00(-7.25%)
Jun 24, 2019 0.0400 0.0415 0.0400 0.0400 179,500 +0.00(+8.70%)
Jun 21, 2019 0.0368 0.0368 0.0368 0.0368 6,300 -0.00(-6.36%)
Jun 20, 2019 0.0392 0.0393 0.0331 0.0393 62,875 +0.01(+15.59%)
Jun 19, 2019 0.0369 0.0369 0.0340 0.0340 104,500 +0.00(+3.66%)
Jun 18, 2019 0.0316 0.0328 0.0288 0.0328 300,000 +0.00(+13.49%)
Jun 17, 2019 0.0300 0.0300 0.0280 0.0289 28,398 -0.01(-17.43%)
Jun 14, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jun 10, 2019 0.0349 0.0349 0.0349 0 -0.00(-12.53%)
Jun 07, 2019 0.0399 0.0399 0.0337 0.0399 16,200 +0.00(+8.42%)
Jun 06, 2019 0.0362 0.0368 0.0353 0.0368 100,000 +0.00(+0.00%)
Jun 05, 2019 0.0368 0.0368 0.0368 0.0368 7,274 +0.00(+5.75%)
Jun 04, 2019 0.0350 0.0350 0.0348 0.0348 52,100 +0.00(+0.87%)
Jun 03, 2019 0.0308 0.0345 0.0308 0.0345 20,002 +0.00(+5.83%)
May 31, 2019 0.0349 0.0364 0.0326 0.0326 184,400 -0.00(-9.19%)
May 30, 2019 0.0383 0.0383 0.0359 0.0359 31,000 +0.01(+18.48%)
May 29, 2019 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+0.00%)
May 22, 2019 0.0303 0.0303 0.0303 0.0303 10,000 -0.01(-15.36%)
May 20, 2019 0.0358 0.0358 0.0358 0 +0.00(+15.86%)
May 15, 2019 0.0309 0.0309 0.0309 0 -0.00(-8.85%)
May 07, 2019 0.0339 0.0339 0.0339 0 -0.01(-21.16%)
May 06, 2019 0.0435 0.0444 0.0430 0.0430 173,422 +0.00(+13.16%)
Apr 30, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Apr 29, 2019 0.0360 0.0360 0.0360 0.0360 952 -0.01(-23.57%)
Apr 26, 2019 0.0381 0.0471 0.0381 0.0471 13,000 +0.01(+14.04%)
Apr 25, 2019 0.0400 0.0413 0.0400 0.0413 25,000 +0.00(+1.47%)
Apr 23, 2019 0.0407 0.0407 0.0407 0 -0.01(-16.60%)
Apr 22, 2019 0.0408 0.0488 0.0408 0.0488 51,500 +0.00(+6.09%)
Apr 18, 2019 0.0460 0.0460 0.0460 0.0460 25,000 -0.00(-8.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.70%)
Apr 12, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Apr 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-8.13%)
Apr 05, 2019 0.0455 0.0455 0.0455 0 -0.00(-2.15%)
Apr 04, 2019 0.0400 0.0465 0.0400 0.0465 141,838 -0.00(-0.85%)
Apr 03, 2019 0.0395 0.0469 0.0395 0.0469 196,200 +0.00(+4.22%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.67%)
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.