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 (%)
Jul 31, 2023 0.2151 0.2284 0.2102 0.2254 151,083 +0.01(+3.02%)
Jul 28, 2023 0.2284 0.2300 0.2188 0.2188 124,136 +0.00(+0.18%)
Jul 27, 2023 0.2345 0.2345 0.2176 0.2184 208,231 -0.02(-7.02%)
Jul 26, 2023 0.2383 0.2383 0.2325 0.2349 104,129 -0.00(-1.80%)
Jul 25, 2023 0.2289 0.2405 0.2235 0.2392 409,550 +0.01(+3.10%)
Jul 24, 2023 0.2363 0.2370 0.2320 0.2320 11,972 -0.01(-2.93%)
Jul 21, 2023 0.2378 0.2431 0.2339 0.2390 67,653 -0.01(-2.96%)
Jul 20, 2023 0.2479 0.2555 0.2400 0.2463 194,191 -0.00(-0.28%)
Jul 19, 2023 0.2545 0.2572 0.2444 0.2470 126,126 -0.01(-2.76%)
Jul 18, 2023 0.2459 0.2540 0.2391 0.2540 388,563 +0.02(+7.35%)
Jul 17, 2023 0.2430 0.2463 0.2346 0.2366 57,749 -0.01(-3.74%)
Jul 14, 2023 0.2488 0.2488 0.2387 0.2458 145,715 -0.00(-1.29%)
Jul 13, 2023 0.2450 0.2521 0.2401 0.2490 402,899 +0.01(+2.94%)
Jul 12, 2023 0.2200 0.2478 0.2188 0.2419 347,745 +0.02(+10.51%)
Jul 11, 2023 0.2161 0.2198 0.2101 0.2189 180,333 -0.00(-0.45%)
Jul 10, 2023 0.2000 0.2199 0.2000 0.2199 260,773 +0.01(+3.24%)
Jul 07, 2023 0.1916 0.2145 0.1916 0.2130 222,585 +0.01(+4.62%)
Jul 06, 2023 0.2031 0.2041 0.1978 0.2036 187,577 -0.01(-5.30%)
Jul 05, 2023 0.2003 0.2190 0.2003 0.2150 206,921 +0.00(+1.22%)
Jul 03, 2023 0.2060 0.2124 0.2060 0.2124 67,918 +0.00(+0.00%)
Jun 30, 2023 0.2057 0.2148 0.2033 0.2124 197,617 +0.01(+3.56%)
Jun 29, 2023 0.2065 0.2087 0.2000 0.2051 323,460 -0.00(-0.97%)
Jun 28, 2023 0.2150 0.2155 0.2061 0.2071 144,500 -0.01(-4.96%)
Jun 27, 2023 0.2240 0.2254 0.2178 0.2179 149,692 -0.01(-4.47%)
Jun 26, 2023 0.2200 0.2296 0.2200 0.2281 223,291 +0.01(+3.68%)
Jun 23, 2023 0.2160 0.2233 0.2150 0.2200 243,125 +0.00(+0.41%)
Jun 22, 2023 0.2087 0.2191 0.2087 0.2191 117,121 +0.00(+1.11%)
Jun 21, 2023 0.2037 0.2179 0.2007 0.2167 266,600 +0.00(+2.12%)
Jun 20, 2023 0.1939 0.2122 0.1920 0.2122 233,964 +0.01(+5.68%)
Jun 16, 2023 0.2044 0.2089 0.1939 0.2008 1,071,963 -0.01(-3.46%)
Jun 15, 2023 0.2060 0.2109 0.2033 0.2080 355,320 -0.08(-27.15%)
May 08, 2023 0.2858 0.2939 0.2850 0.2855 75,235 -0.00(-0.63%)
May 05, 2023 0.2863 0.2950 0.2788 0.2873 315,947 -0.01(-2.81%)
May 04, 2023 0.2723 0.2956 0.2693 0.2956 697,470 +0.03(+9.48%)
May 03, 2023 0.2778 0.2802 0.2685 0.2700 187,147 -0.00(-0.92%)
May 02, 2023 0.2697 0.2796 0.2578 0.2725 389,670 +0.01(+3.73%)
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.