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 30, 2018 0.0364 0.0390 0.0350 0.0369 81,800 +0.01(+23.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 27, 2018 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-8.86%)
Nov 26, 2018 0.0450 0.0480 0.0395 0.0395 280,000 -0.00(-1.25%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Nov 16, 2018 0.0469 0.0469 0.0469 0.0469 1,000 +0.01(+17.25%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 12, 2018 0.0395 0.0410 0.0390 0.0390 225,000 -0.00(-8.88%)
Nov 09, 2018 0.0390 0.0428 0.0390 0.0428 194,000 +0.01(+22.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-11.62%)
Nov 05, 2018 0.0396 0.0396 0.0396 0 -0.01(-15.57%)
Nov 02, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.22%)
Nov 01, 2018 0.0446 0.0450 0.0446 0.0450 22,500 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.67%)
Oct 25, 2018 0.0447 0.0447 0.0447 0 -0.01(-12.35%)
Oct 24, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Oct 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Oct 19, 2018 0.0570 0.0570 0.0510 0.0510 62,800 -0.00(-2.86%)
Oct 17, 2018 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Oct 08, 2018 0.0790 0.0790 0.0790 0 +0.01(+9.57%)
Oct 05, 2018 0.0786 0.0786 0.0669 0.0721 46,900 +0.01(+16.29%)
Oct 04, 2018 0.0695 0.0720 0.0620 0.0620 25,000 -0.01(-11.05%)
Oct 03, 2018 0.0650 0.0697 0.0600 0.0697 72,500 +0.02(+33.78%)
Oct 02, 2018 0.0597 0.0636 0.0521 0.0521 249,890 -0.01(-13.88%)
Sep 28, 2018 0.0605 0.0605 0.0605 0 +0.01(+10.20%)
Sep 27, 2018 0.0546 0.0549 0.0546 0.0549 70,000 -0.01(-8.50%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Sep 19, 2018 0.0540 0.0599 0.0540 0.0590 37,200 +0.00(+0.00%)
Sep 18, 2018 0.0590 0.0590 0.0590 0.0590 3,000 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0590 0.0550 0.0590 7,700 +0.00(+0.00%)
Sep 14, 2018 0.0576 0.0630 0.0550 0.0590 39,800 -0.00(-6.05%)
Sep 13, 2018 0.0564 0.0628 0.0560 0.0628 176,100 +0.00(+8.65%)
Sep 12, 2018 0.0590 0.0590 0.0488 0.0578 22,200 +0.00(+5.09%)
Sep 11, 2018 0.0545 0.0572 0.0545 0.0550 83,200 -0.01(-13.11%)
Sep 10, 2018 0.0633 0.0633 0.0633 0.0633 3,100 +0.01(+22.20%)
Sep 06, 2018 0.0518 0.0518 0.0518 0 -0.01(-12.20%)
Sep 05, 2018 0.0490 0.0591 0.0490 0.0590 113,000 +0.00(+7.27%)
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.