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 (%)
Nov 30, 2021 0.3240 0.3322 0.2911 0.3031 1,232,741 -0.02(-4.84%)
Nov 29, 2021 0.3143 0.3245 0.2871 0.3185 1,913,558 +0.00(+1.34%)
Nov 26, 2021 0.3199 0.3360 0.3056 0.3143 509,885 -0.03(-7.72%)
Nov 24, 2021 0.3300 0.3468 0.3300 0.3406 208,110 +0.00(+0.21%)
Nov 23, 2021 0.3480 0.3480 0.3140 0.3399 387,408 +0.01(+2.23%)
Nov 22, 2021 0.3300 0.3477 0.3300 0.3325 443,117 -0.00(-1.07%)
Nov 19, 2021 0.3470 0.3500 0.3310 0.3361 345,172 -0.00(-1.15%)
Nov 18, 2021 0.3479 0.3420 0.3400 0.3400 572,437 -0.01(-2.38%)
Nov 17, 2021 0.3600 0.3730 0.3476 0.3483 543,626 -0.02(-4.50%)
Nov 16, 2021 0.3817 0.3876 0.3550 0.3647 849,058 -0.01(-3.72%)
Nov 15, 2021 0.3850 0.4131 0.3700 0.3788 698,001 -0.01(-1.87%)
Nov 12, 2021 0.3800 0.3892 0.3705 0.3860 4,038,486 +0.01(+3.07%)
Nov 11, 2021 0.3810 0.3856 0.3687 0.3745 869,972 +0.00(+0.32%)
Nov 10, 2021 0.3565 0.3733 1,354,733 +0.01(+1.86%)
Nov 09, 2021 0.3700 0.3745 0.3600 0.3665 420,204 +0.00(+0.19%)
Nov 08, 2021 0.3664 0.3731 0.3588 0.3658 762,643 +0.00(+0.99%)
Nov 05, 2021 0.3510 0.3700 0.3430 0.3622 421,704 +0.01(+2.72%)
Nov 04, 2021 0.3652 0.3806 0.3526 0.3526 657,944 -0.01(-3.40%)
Nov 03, 2021 0.3668 0.3700 0.3484 0.3650 360,282 -0.01(-1.70%)
Nov 02, 2021 0.3630 0.4000 0.3621 0.3713 734,041 -0.02(-5.28%)
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.