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 28, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.43%)
Nov 27, 2017 0.2075 0.2075 0.1922 0.2009 153,100 -0.01(-4.33%)
Nov 24, 2017 0.2018 0.2165 0.2018 0.2100 182,500 +0.00(+0.62%)
Nov 22, 2017 0.2047 0.2087 0.2047 0.2087 25,000 +0.04(+22.76%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 -0.02(-9.77%)
Nov 16, 2017 0.1884 0.1884 0.1884 0 -0.01(-2.74%)
Nov 15, 2017 0.1937 0.1937 0.1937 0.1937 20,000 +0.02(+8.39%)
Nov 14, 2017 0.1826 0.1826 0.1787 0.1787 5,000 +0.00(+0.00%)
Nov 13, 2017 0.1826 0.1826 0.1787 0.1787 2,000 -0.00(-1.33%)
Nov 10, 2017 0.2000 0.2000 0.1811 0.1811 64,758 -0.02(-9.09%)
Nov 09, 2017 0.2032 0.2032 0.1992 0.1992 30,000 -0.01(-2.83%)
Nov 08, 2017 0.2090 0.2090 0.2050 0.2050 5,000 -0.00(-2.19%)
Nov 03, 2017 0.2096 0.2096 0.2096 0 +0.03(+16.96%)
Nov 02, 2017 0.1960 0.2080 0.1792 0.1792 26,000 -0.02(-9.68%)
Nov 01, 2017 0.1945 0.1984 0.1945 0.1984 6,000 -0.00(-0.25%)
Oct 31, 2017 0.1989 0.1989 0.1989 0.1989 4,300 -0.01(-2.50%)
Oct 30, 2017 0.2040 0.2040 0.2040 0.2040 300 -0.01(-4.72%)
Oct 26, 2017 0.2141 0.2141 0.2141 0 -0.00(-0.83%)
Oct 25, 2017 0.2159 0.2159 0.2159 0.2159 700 +0.01(+3.80%)
Oct 24, 2017 0.2050 0.2080 0.2050 0.2080 26,809 -0.01(-4.15%)
Oct 20, 2017 0.2170 0.2170 0.2170 0 +0.02(+9.60%)
Oct 19, 2017 0.1974 0.1980 0.1974 0.1980 5,000 +0.01(+4.21%)
Oct 18, 2017 0.2210 0.2210 0.1890 0.1900 30,270 -0.03(-12.40%)
Oct 17, 2017 0.2169 0.2169 0.2169 0.2169 10,000 -0.03(-11.47%)
Oct 16, 2017 0.2410 0.2450 0.2410 0.2450 5,000 +0.01(+2.13%)
Oct 13, 2017 0.2359 0.2399 0.2359 0.2399 8,300 -0.00(-1.19%)
Oct 12, 2017 0.2428 0.2428 0.2428 0.2428 3,000 +0.01(+6.03%)
Oct 10, 2017 0.2290 0.2290 0.2290 0 +0.00(+0.75%)
Oct 06, 2017 0.2273 0.2273 0.2273 0 +0.00(+0.84%)
Oct 05, 2017 0.2200 0.2254 0.2200 0.2254 25,000 -0.00(-1.27%)
Oct 04, 2017 0.2283 0.2283 0.2283 0.2283 3,000 -0.02(-6.70%)
Oct 03, 2017 0.2447 0.2447 0.2447 0.2447 5,000 -0.00(-0.20%)
Oct 02, 2017 0.2452 0.2452 0.2452 0.2452 2,500 -0.00(-0.41%)
Sep 29, 2017 0.2464 0.2464 0.2462 0.2462 20,000 +0.01(+3.01%)
Sep 28, 2017 0.2350 0.2390 0.2350 0.2390 5,000 -0.01(-2.57%)
Sep 25, 2017 0.2453 0.2453 0.2453 0 +0.05(+23.58%)
Sep 22, 2017 0.1985 0.1985 0.1985 0.1985 2,500 -0.04(-16.98%)
Sep 21, 2017 0.2451 0.2451 0.2361 0.2391 8,999 -0.01(-5.49%)
Sep 20, 2017 0.2419 0.2530 0.2400 0.2530 27,500 -0.00(-1.40%)
Sep 19, 2017 0.2540 0.2567 0.2280 0.2566 22,955 -0.02(-5.83%)
Sep 18, 2017 0.2532 0.2725 0.2532 0.2725 7,250 +0.01(+2.06%)
Sep 15, 2017 0.2670 0.2670 0.2670 0.2670 1,150 -0.00(-1.33%)
Sep 14, 2017 0.2580 0.2706 0.2580 0.2706 21,500 -0.00(-0.40%)
Sep 13, 2017 0.2732 0.2769 0.2717 0.2717 17,025 -0.01(-4.16%)
Sep 12, 2017 0.2899 0.2899 0.2833 0.2835 35,000 -0.01(-3.04%)
Sep 11, 2017 0.2922 0.2924 0.2922 0.2924 11,000 -0.01(-4.01%)
Sep 08, 2017 0.2822 0.3046 0.2781 0.3046 26,650 +0.01(+4.14%)
Sep 07, 2017 0.2910 0.2925 0.2910 0.2925 5,500 +0.01(+3.32%)
Sep 06, 2017 0.3001 0.3001 0.2800 0.2831 46,450 -0.01(-3.05%)
Sep 05, 2017 0.2951 0.3060 0.2875 0.2920 107,900 -0.00(-0.92%)
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.