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

Abrasilver Resource Corp (OP: ABBRF )

0.3299 +0.0098 (+3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2023 0.2057 0.2148 0.2033 0.2124 197,617 +0.01(+3.56%)
Jun 29, 2023 0.2065 0.2087 0.2000 0.2051 323,460 -0.00(-0.97%)
Jun 28, 2023 0.2150 0.2155 0.2061 0.2071 144,500 -0.01(-4.96%)
Jun 27, 2023 0.2240 0.2254 0.2178 0.2179 149,692 -0.01(-4.47%)
Jun 26, 2023 0.2200 0.2296 0.2200 0.2281 223,291 +0.01(+3.68%)
Jun 23, 2023 0.2160 0.2233 0.2150 0.2200 243,125 +0.00(+0.41%)
Jun 22, 2023 0.2087 0.2191 0.2087 0.2191 117,121 +0.00(+1.11%)
Jun 21, 2023 0.2037 0.2179 0.2007 0.2167 266,600 +0.00(+2.12%)
Jun 20, 2023 0.1939 0.2122 0.1920 0.2122 233,964 +0.01(+5.68%)
Jun 16, 2023 0.2044 0.2089 0.1939 0.2008 1,071,963 -0.01(-3.46%)
Jun 15, 2023 0.2060 0.2109 0.2033 0.2080 355,320 -0.08(-27.15%)
May 08, 2023 0.2858 0.2939 0.2850 0.2855 75,235 -0.00(-0.63%)
May 05, 2023 0.2863 0.2950 0.2788 0.2873 315,947 -0.01(-2.81%)
May 04, 2023 0.2723 0.2956 0.2693 0.2956 697,470 +0.03(+9.48%)
May 03, 2023 0.2778 0.2802 0.2685 0.2700 187,147 -0.00(-0.92%)
May 02, 2023 0.2697 0.2796 0.2578 0.2725 389,670 +0.01(+3.73%)
May 01, 2023 0.2654 0.2706 0.2560 0.2627 310,069 +0.00(+1.04%)
Apr 28, 2023 0.2650 0.2704 0.2600 0.2600 203,042 -0.01(-4.73%)
Apr 27, 2023 0.2670 0.2729 0.2610 0.2729 165,397 +0.00(+1.07%)
Apr 26, 2023 0.2780 0.2780 0.2575 0.2700 100,730 -0.00(-0.74%)
Apr 25, 2023 0.2750 0.2750 0.2634 0.2720 320,584 +0.00(+0.00%)
Apr 24, 2023 0.2737 0.2780 0.2700 0.2720 373,763 -0.01(-3.48%)
Apr 21, 2023 0.2829 0.2829 0.2669 0.2818 605,647 -0.01(-2.02%)
Apr 20, 2023 0.2950 0.2974 0.2868 0.2876 148,372 -0.00(-0.31%)
Apr 19, 2023 0.2943 0.3054 0.2823 0.2885 595,775 -0.01(-3.87%)
Apr 18, 2023 0.3101 0.3226 0.3001 0.3001 477,569 -0.01(-3.57%)
Apr 17, 2023 0.3000 0.3236 0.2933 0.3112 819,764 -0.01(-2.75%)
Apr 14, 2023 0.3275 0.3375 0.3124 0.3200 348,644 -0.01(-3.03%)
Apr 13, 2023 0.3110 0.3411 0.3110 0.3300 492,820 +0.02(+4.86%)
Apr 12, 2023 0.3296 0.3346 0.3105 0.3147 438,904 -0.01(-2.12%)
Apr 11, 2023 0.3080 0.3300 0.3074 0.3215 443,146 +0.01(+4.38%)
Apr 10, 2023 0.3028 0.3100 0.2900 0.3080 326,285 -0.00(-0.39%)
Apr 06, 2023 0.2900 0.3092 0.2887 0.3092 621,378 +0.02(+5.53%)
Apr 05, 2023 0.2987 0.2990 0.2900 0.2930 857,278 -0.00(-1.48%)
Apr 04, 2023 0.2882 0.3000 0.2862 0.2974 1,273,312 +0.01(+2.98%)
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.