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

Abrasilver Resource Corp (OP: ABBRF )

0.3331 -0.0070 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2020 0.2110 0.2317 0.2110 0.2284 303,938 +0.00(+1.29%)
Sep 29, 2020 0.2306 0.2376 0.2187 0.2255 224,830 -0.01(-3.18%)
Sep 28, 2020 0.2290 0.2377 0.2225 0.2329 140,735 +0.00(+1.70%)
Sep 25, 2020 0.2426 0.2426 0.2192 0.2290 211,700 -0.00(-0.87%)
Sep 24, 2020 0.2000 0.2481 0.1970 0.2310 538,818 +0.03(+12.68%)
Sep 23, 2020 0.2204 0.2316 0.2018 0.2050 960,881 -0.02(-7.24%)
Sep 22, 2020 0.2526 0.2526 0.2210 0.2210 408,693 -0.03(-11.56%)
Sep 21, 2020 0.2492 0.2577 0.2242 0.2499 808,675 -0.02(-8.29%)
Sep 18, 2020 0.2800 0.2800 0.2600 0.2725 249,900 +0.01(+2.56%)
Sep 17, 2020 0.2613 0.2796 0.2500 0.2657 600,401 -0.01(-4.66%)
Sep 16, 2020 0.2580 0.2868 0.2480 0.2787 1,255,565 +0.02(+9.21%)
Sep 15, 2020 0.2681 0.2700 0.2510 0.2552 583,236 -0.00(-0.85%)
Sep 14, 2020 0.2785 0.2820 0.2550 0.2574 620,565 -0.01(-2.87%)
Sep 11, 2020 0.2940 0.2940 0.2600 0.2650 1,227,900 -0.03(-9.56%)
Sep 10, 2020 0.3105 0.3148 0.2801 0.2930 595,666 -0.01(-3.93%)
Sep 09, 2020 0.3240 0.3240 0.3000 0.3050 380,349 -0.00(-0.13%)
Sep 08, 2020 0.2960 0.3199 0.2706 0.3054 1,202,571 +0.01(+2.07%)
Sep 04, 2020 0.3000 0.3039 0.2800 0.2992 320,200 -0.00(-0.56%)
Sep 03, 2020 0.3220 0.3220 0.2835 0.3009 406,392 -0.01(-3.84%)
Sep 02, 2020 0.3470 0.3470 0.2983 0.3129 333,391 -0.01(-2.22%)
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.