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

Abrasilver Resource Corp (OP: ABBRF )

0.3300 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Aug 31, 2017 0.2725 0.2840 0.2725 0.2803 56,900 +0.01(+2.52%)
Aug 30, 2017 0.3020 0.3020 0.2734 0.2734 27,014 +0.00(+0.44%)
Aug 29, 2017 0.2661 0.2722 0.2661 0.2722 7,000 +0.00(+0.04%)
Aug 28, 2017 0.2990 0.3050 0.2721 0.2721 60,850 -0.02(-7.51%)
Aug 25, 2017 0.2942 0.2942 0.2942 0.2942 800 +0.01(+2.33%)
Aug 24, 2017 0.2832 0.2875 0.2832 0.2875 28,000 +0.03(+12.88%)
Aug 23, 2017 0.2547 0.2547 0.2547 0.2547 5,000 -0.01(-3.05%)
Aug 22, 2017 0.2627 0.2627 0.2566 0.2627 8,725 -0.02(-5.67%)
Aug 21, 2017 0.3042 0.3043 0.2626 0.2785 19,300 -0.03(-9.08%)
Aug 18, 2017 0.2750 0.3063 0.2505 0.3063 17,000 -0.06(-16.77%)
Aug 16, 2017 0.3680 0.3680 0.3680 0 +0.06(+18.90%)
Aug 15, 2017 0.3178 0.3178 0.3095 0.3095 2,500 -0.04(-10.83%)
Aug 11, 2017 0.3471 0.3471 0.3471 0 +0.00(+0.32%)
Aug 10, 2017 0.3460 0.3460 0.3460 0.3460 1,500 -0.01(-2.59%)
Aug 09, 2017 0.3552 0.3552 0.3552 0.3552 3,000 -0.00(-0.59%)
Jul 31, 2017 0.3573 0.3573 0.3573 0 -0.01(-3.22%)
Jul 24, 2017 0.3692 0.3692 0.3692 0 -0.02(-4.10%)
Jul 21, 2017 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.79%)
Jul 20, 2017 0.3830 0.3830 0.3820 0.3820 7,500 -0.01(-1.42%)
Jul 13, 2017 0.3875 0.3875 0.3875 0 +0.01(+2.92%)
Jul 12, 2017 0.3688 0.3765 0.3688 0.3765 9,500 -0.05(-12.69%)
Jul 07, 2017 0.4312 0.4312 0.4312 0 +0.05(+12.73%)
Jul 03, 2017 0.3825 0.3825 0.3825 0.3825 0 +0.00(+0.00%)
Jun 27, 2017 0.3825 0.3825 0.3825 0 -0.04(-10.48%)
Jun 26, 2017 0.4273 0.4273 0.4273 0.4273 500 +0.03(+8.42%)
Jun 20, 2017 0.3941 0.3941 0.3941 0 +0.02(+4.76%)
Jun 19, 2017 0.4059 0.4059 0.3739 0.3762 4,000 -0.05(-12.31%)
Jun 16, 2017 0.4740 0.4740 0.4290 0.4290 3,000 -0.01(-1.22%)
Jun 14, 2017 0.4343 0.4343 0.4343 0 -0.00(-0.32%)
Jun 13, 2017 0.4710 0.4790 0.4357 0.4357 8,200 -0.03(-6.90%)
Jun 12, 2017 0.4582 0.4680 0.4530 0.4680 149,982 +0.01(+1.39%)
Jun 08, 2017 0.4616 0.4616 0.4616 0 +0.01(+1.45%)
Jun 07, 2017 0.4550 0.4550 0.4550 0.4550 1,500 -0.00(-0.66%)
Jun 06, 2017 0.4710 0.4710 0.4580 0.4580 5,250 -0.00(-0.76%)
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.