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, 2020 0.1788 0.1832 0.1736 0.1750 297,100 -0.00(-1.69%)
Jul 30, 2020 0.1629 0.1802 0.1600 0.1780 397,200 +0.01(+4.71%)
Jul 29, 2020 0.1824 0.1824 0.1651 0.1700 135,009 -0.01(-3.30%)
Jul 28, 2020 0.1852 0.1852 0.1700 0.1758 276,609 -0.01(-4.61%)
Jul 27, 2020 0.1890 0.1958 0.1740 0.1843 773,622 +0.01(+5.31%)
Jul 24, 2020 0.1820 0.1900 0.1725 0.1750 999,800 -0.00(-0.17%)
Jul 23, 2020 0.1950 0.1950 0.1700 0.1753 186,394 -0.01(-4.73%)
Jul 22, 2020 0.1879 0.2030 0.1731 0.1840 589,327 +0.01(+3.37%)
Jul 21, 2020 0.1954 0.1954 0.1691 0.1780 588,903 +0.00(+1.77%)
Jul 20, 2020 0.1500 0.1770 0.1412 0.1749 1,117,614 +0.03(+17.54%)
Jul 17, 2020 0.1568 0.1570 0.1400 0.1488 566,400 -0.00(-0.80%)
Jul 16, 2020 0.1600 0.1616 0.1451 0.1500 193,730 -0.01(-4.40%)
Jul 15, 2020 0.1564 0.1600 0.1488 0.1569 487,977 +0.01(+4.74%)
Jul 14, 2020 0.1478 0.1523 0.1400 0.1498 559,430 +0.01(+5.42%)
Jul 13, 2020 0.1405 0.1494 0.1350 0.1421 828,667 +0.01(+8.89%)
Jul 10, 2020 0.1384 0.1436 0.1230 0.1305 1,179,800 -0.00(-1.36%)
Jul 09, 2020 0.1200 0.1370 0.1196 0.1323 806,564 +0.01(+11.46%)
Jul 08, 2020 0.1150 0.1233 0.1091 0.1187 336,145 +0.00(+2.15%)
Jul 07, 2020 0.1146 0.1200 0.1142 0.1162 65,630 -0.00(-3.17%)
Jul 06, 2020 0.1324 0.1324 0.1156 0.1200 320,039 -0.00(-2.76%)
Jul 02, 2020 0.1290 0.1310 0.1160 0.1234 502,900 -0.01(-5.08%)
Jul 01, 2020 0.1350 0.1350 0.1238 0.1300 111,430 +0.01(+4.84%)
Jun 30, 2020 0.1199 0.1300 0.1094 0.1240 237,520 +0.01(+7.64%)
Jun 29, 2020 0.1283 0.1283 0.1116 0.1152 431,581 -0.01(-9.22%)
Jun 26, 2020 0.1374 0.1374 0.1230 0.1269 600,700 +0.00(+3.09%)
Jun 25, 2020 0.1340 0.1340 0.1226 0.1231 499,412 -0.00(-1.52%)
Jun 24, 2020 0.1297 0.1347 0.1205 0.1250 206,482 -0.00(-2.11%)
Jun 23, 2020 0.1180 0.1443 0.1180 0.1277 1,572,083 +0.02(+16.94%)
Jun 22, 2020 0.1000 0.1180 0.0946 0.1092 799,731 +0.01(+14.95%)
Jun 19, 2020 0.0858 0.0950 0.0850 0.0950 439,300 +0.02(+25.16%)
Jun 18, 2020 0.0820 0.0820 0.0759 0.0759 55,575 -0.00(-4.17%)
Jun 17, 2020 0.0787 0.0825 0.0787 0.0792 90,000 -0.01(-6.82%)
Jun 16, 2020 0.0834 0.0850 0.0816 0.0850 3,000 +0.00(+3.53%)
Jun 15, 2020 0.0790 0.0821 0.0750 0.0821 171,500 -0.00(-0.48%)
Jun 12, 2020 0.0781 0.0825 0.0756 0.0825 167,300 +0.01(+9.85%)
Jun 11, 2020 0.0900 0.0900 0.0751 0.0751 296,150 -0.01(-13.68%)
Jun 10, 2020 0.0897 0.0897 0.0804 0.0870 108,600 +0.00(+1.40%)
Jun 09, 2020 0.0900 0.0900 0.0839 0.0858 26,000 +0.00(+0.94%)
Jun 08, 2020 0.0838 0.0938 0.0800 0.0850 234,300 +0.00(+0.12%)
Jun 05, 2020 0.0800 0.0849 0.0763 0.0849 363,200 -0.01(-9.58%)
Jun 04, 2020 0.0824 0.0939 0.0824 0.0939 22,310 +0.01(+10.47%)
Jun 03, 2020 0.0888 0.0929 0.0800 0.0850 117,992 +0.00(+0.00%)
Jun 02, 2020 0.0955 0.0955 0.0850 0.0850 41,354 -0.01(-10.34%)
Jun 01, 2020 0.0869 0.1009 0.0805 0.0948 351,840 +0.01(+16.89%)
May 29, 2020 0.0852 0.0852 0.0780 0.0811 222,400 -0.00(-0.25%)
May 28, 2020 0.0800 0.0815 0.0730 0.0813 79,650 -0.00(-0.25%)
May 27, 2020 0.0730 0.0815 0.0712 0.0815 50,236 +0.00(+5.03%)
May 26, 2020 0.0700 0.0776 0.0700 0.0776 249,000 +0.00(+2.11%)
May 22, 2020 0.0768 0.0768 0.0710 0.0760 100,200 +0.00(+4.11%)
May 21, 2020 0.0740 0.0804 0.0710 0.0730 76,925 +0.00(+0.00%)
May 20, 2020 0.0805 0.0845 0.0730 0.0730 545,726 -0.00(-3.95%)
May 19, 2020 0.0679 0.0840 0.0679 0.0760 915,626 +0.01(+11.76%)
May 18, 2020 0.0600 0.0690 0.0600 0.0680 260,916 +0.00(+4.62%)
May 15, 2020 0.0619 0.0685 0.0619 0.0650 623,800 +0.01(+11.11%)
May 14, 2020 0.0636 0.0639 0.0552 0.0585 83,257 -0.00(-7.14%)
May 13, 2020 0.0627 0.0630 0.0605 0.0630 148,214 -0.00(-2.48%)
May 12, 2020 0.0650 0.0683 0.0605 0.0646 135,804 +0.00(+2.38%)
May 11, 2020 0.0673 0.0685 0.0629 0.0631 175,561 -0.00(-6.10%)
May 08, 2020 0.0800 0.0800 0.0653 0.0672 160,500 -0.00(-2.89%)
May 07, 2020 0.0685 0.0728 0.0649 0.0692 254,217 +0.00(+4.06%)
May 06, 2020 0.0767 0.0781 0.0650 0.0665 320,455 -0.01(-13.30%)
May 05, 2020 0.0676 0.0785 0.0650 0.0767 1,092,919 +0.01(+17.28%)
May 04, 2020 0.0610 0.0654 0.0563 0.0654 216,826 +0.00(+2.19%)
May 01, 2020 0.0540 0.0684 0.0540 0.0640 236,500 +0.01(+11.30%)
Apr 30, 2020 0.0632 0.0637 0.0575 0.0575 56,893 -0.00(-5.58%)
Apr 29, 2020 0.0647 0.0647 0.0550 0.0609 265,900 +0.00(+1.50%)
Apr 28, 2020 0.0610 0.0639 0.0570 0.0600 195,650 -0.00(-4.61%)
Apr 27, 2020 0.0607 0.0664 0.0573 0.0629 134,260 -0.00(-3.23%)
Apr 24, 2020 0.0649 0.0678 0.0649 0.0650 101,600 +0.01(+11.30%)
Apr 23, 2020 0.0634 0.0689 0.0584 0.0584 168,254 -0.00(-5.50%)
Apr 22, 2020 0.0672 0.0672 0.0593 0.0618 213,500 -0.00(-4.78%)
Apr 21, 2020 0.0599 0.0649 0.0550 0.0649 87,400 +0.00(+8.35%)
Apr 20, 2020 0.0620 0.0690 0.0560 0.0599 406,842 -0.01(-7.85%)
Apr 17, 2020 0.0690 0.0699 0.0625 0.0650 538,500 +0.00(+1.88%)
Apr 16, 2020 0.0584 0.0638 0.0550 0.0638 192,160 +0.01(+9.43%)
Apr 15, 2020 0.0587 0.0641 0.0511 0.0583 133,904 -0.01(-10.99%)
Apr 14, 2020 0.0553 0.0700 0.0535 0.0655 359,391 +0.02(+33.67%)
Apr 13, 2020 0.0480 0.0537 0.0480 0.0490 36,700 +0.00(+1.87%)
Apr 09, 2020 0.0513 0.0549 0.0481 0.0481 171,000 -0.00(-3.80%)
Apr 08, 2020 0.0500 0.0500 0.0465 0.0500 7,500 -0.00(-1.96%)
Apr 07, 2020 0.0460 0.0510 0.0460 0.0510 35,500 +0.00(+2.82%)
Apr 06, 2020 0.0482 0.0510 0.0450 0.0496 72,500 -0.00(-0.80%)
Apr 03, 2020 0.0540 0.0569 0.0500 0.0500 94,100 -0.00(-4.76%)
Apr 02, 2020 0.0391 0.0569 0.0391 0.0525 117,010 +0.01(+19.32%)
Apr 01, 2020 0.0421 0.0440 0.0421 0.0440 15,000 +0.00(+0.00%)
Mar 31, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Mar 30, 2020 0.0385 0.0440 0.0385 0.0440 9,363 -0.00(-0.23%)
Mar 27, 2020 0.0400 0.0441 0.0400 0.0441 44,000 -0.00(-10.00%)
Mar 26, 2020 0.0496 0.0496 0.0437 0.0490 58,500 +0.00(+5.15%)
Mar 25, 2020 0.0478 0.0517 0.0424 0.0466 63,200 -0.01(-13.06%)
Mar 24, 2020 0.0406 0.0536 0.0406 0.0536 306,400 +0.01(+32.67%)
Mar 23, 2020 0.0388 0.0404 0.0330 0.0404 70,000 -0.00(-1.70%)
Mar 20, 2020 0.0398 0.0411 0.0362 0.0411 54,000 +0.01(+14.17%)
Mar 19, 2020 0.0257 0.0360 0.0257 0.0360 24,432 +0.00(+9.42%)
Mar 18, 2020 0.0483 0.0483 0.0300 0.0329 131,000 -0.01(-20.72%)
Mar 17, 2020 0.0329 0.0435 0.0295 0.0415 359,592 +0.01(+29.69%)
Mar 16, 2020 0.0410 0.0410 0.0264 0.0320 104,000 -0.01(-28.09%)
Mar 13, 2020 0.0400 0.0463 0.0345 0.0445 228,700 +0.00(+8.54%)
Mar 12, 2020 0.0424 0.0449 0.0350 0.0410 132,672 -0.01(-13.32%)
Mar 11, 2020 0.0499 0.0559 0.0400 0.0473 801,849 -0.01(-19.01%)
Mar 10, 2020 0.0574 0.0584 0.0498 0.0584 118,734 +0.00(+1.74%)
Mar 09, 2020 0.0610 0.0629 0.0490 0.0574 300,470 -0.01(-14.07%)
Mar 06, 2020 0.0610 0.0676 0.0610 0.0668 53,600 +0.00(+2.77%)
Mar 05, 2020 0.0677 0.0677 0.0550 0.0650 419,742 -0.00(-2.99%)
Mar 04, 2020 0.0674 0.0674 0.0625 0.0670 5,542 +0.00(+1.36%)
Mar 03, 2020 0.0740 0.0740 0.0620 0.0661 212,182 -0.01(-10.43%)
Mar 02, 2020 0.0651 0.0760 0.0604 0.0738 404,700 +0.02(+43.58%)
Feb 28, 2020 0.0651 0.0651 0.0514 0.0514 203,100 -0.02(-24.19%)
Feb 27, 2020 0.0790 0.0790 0.0640 0.0678 489,562 -0.01(-14.29%)
Feb 26, 2020 0.0690 0.0830 0.0690 0.0791 180,598 -0.00(-1.49%)
Feb 25, 2020 0.0790 0.0831 0.0773 0.0803 226,450 -0.01(-7.38%)
Feb 24, 2020 0.0860 0.0886 0.0783 0.0867 161,949 +0.00(+2.00%)
Feb 21, 2020 0.0867 0.0885 0.0761 0.0850 264,400 -0.00(-5.56%)
Feb 20, 2020 0.0920 0.0920 0.0757 0.0900 228,821 -0.00(-2.17%)
Feb 19, 2020 0.0830 0.0950 0.0790 0.0920 350,617 +0.02(+24.32%)
Feb 18, 2020 0.0730 0.0790 0.0729 0.0740 116,199 +0.00(+4.96%)
Feb 14, 2020 0.0564 0.0705 0.0564 0.0705 410,900 +0.01(+17.50%)
Feb 13, 2020 0.0556 0.0600 0.0520 0.0600 118,430 +0.01(+21.46%)
Feb 12, 2020 0.0482 0.0494 0.0445 0.0494 182,250 +0.00(+5.11%)
Feb 11, 2020 0.0499 0.0499 0.0410 0.0470 208,600 -0.00(-6.93%)
Feb 10, 2020 0.0505 0.0505 0.0505 0.0505 2,000 +0.00(+1.00%)
Feb 07, 2020 0.0459 0.0538 0.0459 0.0500 266,400 -0.00(-5.66%)
Feb 06, 2020 0.0521 0.0552 0.0500 0.0530 65,440 +0.00(+6.00%)
Feb 05, 2020 0.0532 0.0532 0.0500 0.0500 3,800 -0.00(-7.24%)
Feb 04, 2020 0.0500 0.0539 0.0500 0.0539 16,000 +0.00(+7.16%)
Feb 03, 2020 0.0480 0.0503 0.0441 0.0503 178,431 +0.00(+0.60%)
Jan 31, 2020 0.0467 0.0500 0.0454 0.0500 174,200 +0.00(+7.07%)
Jan 30, 2020 0.0479 0.0479 0.0462 0.0467 280,800 -0.00(-0.64%)
Jan 29, 2020 0.0489 0.0489 0.0455 0.0470 89,404 -0.00(-9.44%)
Jan 28, 2020 0.0520 0.0549 0.0445 0.0519 346,099 +0.01(+16.89%)
Jan 24, 2020 0.0444 0.0444 0.0444 0 +0.00(+5.71%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 20,100 -0.00(-2.55%)
Jan 21, 2020 0.0431 0.0431 0.0431 0 -0.00(-6.91%)
Jan 17, 2020 0.0432 0.0463 0.0432 0.0463 8,400 +0.00(+7.67%)
Jan 16, 2020 0.0462 0.0462 0.0430 0.0430 7,000 -0.01(-11.34%)
Jan 15, 2020 0.0485 0.0485 0.0485 0.0485 2,500 +0.01(+30.73%)
Jan 13, 2020 0.0371 0.0371 0.0371 0 -0.00(-11.67%)
Jan 10, 2020 0.0462 0.0462 0.0408 0.0420 58,500 -0.00(-5.19%)
Jan 09, 2020 0.0443 0.0443 0.0443 40 +0.00(+0.00%)
Jan 08, 2020 0.0411 0.0443 0.0411 0.0443 45,000 -0.00(-4.32%)
Jan 07, 2020 0.0448 0.0494 0.0416 0.0463 87,800 -0.00(-7.40%)
Jan 06, 2020 0.0490 0.0500 0.0429 0.0500 160,100 +0.01(+15.21%)
Jan 03, 2020 0.0490 0.0490 0.0429 0.0434 60,200 -0.01(-11.43%)
Jan 02, 2020 0.0465 0.0490 0.0429 0.0490 44,000 +0.00(+8.65%)
Dec 31, 2019 0.0490 0.0490 0.0451 0.0451 59,200 +0.00(+2.04%)
Dec 30, 2019 0.0470 0.0494 0.0442 0.0442 32,000 -0.00(-9.80%)
Dec 27, 2019 0.0462 0.0492 0.0441 0.0490 7,700 -0.00(-3.92%)
Dec 26, 2019 0.0509 0.0510 0.0509 0.0510 20,000 +0.00(+10.63%)
Dec 24, 2019 0.0376 0.0469 0.0376 0.0461 345,000 +0.01(+15.25%)
Dec 23, 2019 0.0399 0.0405 0.0399 0.0400 20,250 -0.00(-1.23%)
Dec 20, 2019 0.0405 0.0405 0.0405 0.0405 300 -0.00(-0.49%)
Dec 19, 2019 0.0407 0.0407 0.0407 0.0407 10,000 -0.00(-0.73%)
Dec 18, 2019 0.0432 0.0432 0.0410 0.0410 30,000 -0.01(-14.94%)
Dec 16, 2019 0.0482 0.0482 0.0482 0 -0.00(-0.21%)
Dec 13, 2019 0.0483 0.0483 0.0483 0.0483 5,500 +0.00(+8.54%)
Dec 12, 2019 0.0445 0.0445 0.0445 0.0445 4,999 +0.01(+41.27%)
Dec 10, 2019 0.0315 0.0315 0.0315 0 -0.00(-10.26%)
Dec 06, 2019 0.0351 0.0351 0.0351 0 +0.00(+5.41%)
Dec 05, 2019 0.0352 0.0352 0.0333 0.0333 110,284 -0.00(-5.13%)
Dec 04, 2019 0.0391 0.0391 0.0351 0.0351 67,128 -0.00(-10.00%)
Dec 02, 2019 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
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%)
Sep 03, 2019 0.0565 0.0580 0.0565 0.0580 7,800 +0.00(+5.45%)
Aug 30, 2019 0.0520 0.0550 0.0520 0.0550 60,000 +0.00(+7.42%)
Aug 29, 2019 0.0600 0.0600 0.0512 0.0512 13,200 -0.00(-6.91%)
Aug 28, 2019 0.0480 0.0650 0.0480 0.0550 40,600 +0.00(+0.18%)
Aug 27, 2019 0.0563 0.0563 0.0549 0.0549 32,500 -0.00(-5.34%)
Aug 26, 2019 0.0523 0.0580 0.0511 0.0580 65,000 -0.00(-4.13%)
Aug 23, 2019 0.0605 0.0605 0.0605 0.0605 14,000 +0.01(+21.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 21, 2019 0.0580 0.0580 0.0500 0.0500 69,000 +0.00(+0.20%)
Aug 20, 2019 0.0500 0.0552 0.0499 0.0499 145,000 -0.00(-0.20%)
Aug 19, 2019 0.0526 0.0526 0.0500 0.0500 15,000 -0.00(-3.85%)
Aug 16, 2019 0.0452 0.0566 0.0452 0.0520 121,400 +0.00(+4.00%)
Aug 15, 2019 0.0470 0.0500 0.0439 0.0500 49,500 +0.00(+0.00%)
Aug 14, 2019 0.0537 0.0537 0.0439 0.0500 583,573 -0.01(-17.49%)
Aug 13, 2019 0.0606 0.0606 0.0518 0.0606 41,000 -0.00(-3.81%)
Aug 12, 2019 0.0654 0.0682 0.0575 0.0630 147,148 +0.00(+2.11%)
Aug 09, 2019 0.0617 0.0655 0.0579 0.0617 113,500 -0.00(-5.51%)
Aug 08, 2019 0.0555 0.0662 0.0555 0.0653 26,500 -0.00(-1.51%)
Aug 07, 2019 0.0776 0.0776 0.0575 0.0663 61,600 -0.00(-2.79%)
Aug 06, 2019 0.0682 0.0682 0.0682 0.0682 10,000 -0.00(-1.16%)
Aug 05, 2019 0.0684 0.0730 0.0684 0.0690 49,692 +0.00(+7.14%)
Aug 02, 2019 0.0644 0.0644 0.0644 0.0644 13,900 +0.01(+11.42%)
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.