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 (%)
May 31, 2019 0.0349 0.0364 0.0326 0.0326 184,400 -0.00(-9.19%)
May 30, 2019 0.0383 0.0383 0.0359 0.0359 31,000 +0.01(+18.48%)
May 29, 2019 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+0.00%)
May 22, 2019 0.0303 0.0303 0.0303 0.0303 10,000 -0.01(-15.36%)
May 20, 2019 0.0358 0.0358 0.0358 0 +0.00(+15.86%)
May 15, 2019 0.0309 0.0309 0.0309 0 -0.00(-8.85%)
May 07, 2019 0.0339 0.0339 0.0339 0 -0.01(-21.16%)
May 06, 2019 0.0435 0.0444 0.0430 0.0430 173,422 +0.00(+13.16%)
Apr 30, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Apr 29, 2019 0.0360 0.0360 0.0360 0.0360 952 -0.01(-23.57%)
Apr 26, 2019 0.0381 0.0471 0.0381 0.0471 13,000 +0.01(+14.04%)
Apr 25, 2019 0.0400 0.0413 0.0400 0.0413 25,000 +0.00(+1.47%)
Apr 23, 2019 0.0407 0.0407 0.0407 0 -0.01(-16.60%)
Apr 22, 2019 0.0408 0.0488 0.0408 0.0488 51,500 +0.00(+6.09%)
Apr 18, 2019 0.0460 0.0460 0.0460 0.0460 25,000 -0.00(-8.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.70%)
Apr 12, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Apr 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-8.13%)
Apr 05, 2019 0.0455 0.0455 0.0455 0 -0.00(-2.15%)
Apr 04, 2019 0.0400 0.0465 0.0400 0.0465 141,838 -0.00(-0.85%)
Apr 03, 2019 0.0395 0.0469 0.0395 0.0469 196,200 +0.00(+4.22%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.67%)
Apr 01, 2019 0.0447 0.0447 0.0447 0.0447 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0447 0.0447 0.0447 0 -0.00(-5.89%)
Mar 27, 2019 0.0446 0.0500 0.0446 0.0475 78,500 -0.00(-5.00%)
Mar 26, 2019 0.0487 0.0500 0.0487 0.0500 60,000 -0.00(-0.20%)
Mar 22, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Mar 21, 2019 0.0401 0.0505 0.0401 0.0500 31,000 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Mar 19, 2019 0.0405 0.0409 0.0405 0.0409 113,000 +0.00(+0.00%)
Mar 18, 2019 0.0409 0.0409 0.0409 0.0409 17,000 +0.00(+5.96%)
Mar 14, 2019 0.0386 0.0386 0.0386 0 -0.00(-5.39%)
Mar 13, 2019 0.0408 0.0408 0.0408 50 +0.00(+0.00%)
Mar 12, 2019 0.0408 0.0408 0.0408 0.0408 2,500 +0.00(+2.26%)
Mar 11, 2019 0.0400 0.0400 0.0399 0.0399 20,000 -0.00(-0.25%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
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.