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

Abrasilver Resource Corp (OP: ABBRF )

0.2837 -0.0089 (-3.04%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 24, 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 (%)
Oct 29, 2021 0.3900 0.4161 0.3800 0.4094 405,301 +0.01(+1.92%)
Oct 28, 2021 0.4046 0.4197 0.3917 0.4017 464,686 -0.01(-2.97%)
Oct 27, 2021 0.4275 0.4275 0.4102 0.4140 325,218 -0.01(-1.43%)
Oct 26, 2021 0.4300 0.4200 105,569 -0.01(-2.21%)
Oct 25, 2021 0.4470 0.4470 0.4119 0.4295 475,386 +0.00(+1.06%)
Oct 22, 2021 0.4210 0.4472 0.4031 0.4250 703,687 +0.01(+2.96%)
Oct 21, 2021 0.4583 0.4583 0.4059 0.4128 526,888 -0.03(-6.71%)
Oct 20, 2021 0.4102 0.4472 0.3984 0.4425 754,353 +0.05(+11.49%)
Oct 19, 2021 0.4200 0.4247 0.3890 0.3969 347,405 +0.01(+2.29%)
Oct 18, 2021 0.3872 0.4049 0.3792 0.3880 375,702 -0.00(-1.10%)
Oct 15, 2021 0.4000 0.4300 0.3877 0.3923 696,478 -0.02(-5.01%)
Oct 14, 2021 0.3800 0.4200 0.3800 0.4130 1,032,175 +0.04(+10.52%)
Oct 13, 2021 0.3556 0.3788 0.3417 0.3737 761,214 +0.02(+6.68%)
Oct 12, 2021 0.3339 0.3535 0.3319 0.3503 286,090 +0.01(+3.03%)
Oct 11, 2021 0.3500 0.3658 0.3252 0.3400 102,724 -0.01(-1.56%)
Oct 08, 2021 0.3573 0.3646 0.3316 0.3454 625,382 +0.01(+1.59%)
Oct 07, 2021 0.3157 0.3480 0.3101 0.3400 362,023 +0.02(+7.05%)
Oct 06, 2021 0.3241 0.3264 0.3130 0.3176 267,457 -0.01(-2.73%)
Oct 05, 2021 0.3217 0.3287 0.3134 0.3265 303,871 +0.01(+1.65%)
Oct 04, 2021 0.3262 0.3300 0.3082 0.3212 450,455 -0.01(-1.77%)
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.