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

Abrasilver Resource Corp (OP: ABBRF )

0.2930 +0.0004 (+0.14%)
Streaming Delayed Price Updated: 12:42 PM 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 (%)
Jul 31, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jul 30, 2018 0.0781 0.0900 0.0781 0.0900 210,000 +0.01(+6.76%)
Jul 27, 2018 0.0843 0.0843 0.0843 0.0843 30,000 +0.01(+8.22%)
Jul 25, 2018 0.0779 0.0779 0.0779 0 +0.01(+11.76%)
Jul 24, 2018 0.0818 0.0818 0.0697 0.0697 13,550 -0.01(-12.88%)
Jul 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 19, 2018 0.0765 0.0765 0.0700 0.0700 118,300 -0.01(-13.58%)
Jul 18, 2018 0.0768 0.0810 0.0768 0.0810 63,800 +0.00(+2.53%)
Jul 17, 2018 0.0845 0.0845 0.0780 0.0790 60,900 -0.01(-11.14%)
Jul 16, 2018 0.0939 0.0953 0.0741 0.0889 152,300 -0.01(-5.43%)
Jul 12, 2018 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 11, 2018 0.0950 0.0950 0.0950 0.0950 23,935 +0.00(+5.32%)
Jul 10, 2018 0.0940 0.0940 0.0902 0.0902 22,500 -0.00(-1.20%)
Jul 05, 2018 0.0913 0.0913 0.0913 0 -0.01(-9.96%)
Jul 03, 2018 0.1014 0.1014 0.1014 0 +0.00(+3.47%)
Jun 29, 2018 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
Jun 27, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.24%)
Jun 26, 2018 0.0851 0.1095 0.0851 0.1095 53,200 +0.01(+6.31%)
Jun 25, 2018 0.1000 0.1030 0.1000 0.1030 102,500 +0.00(+0.00%)
Jun 21, 2018 0.1030 0.1030 0.1030 0 -0.01(-6.33%)
Jun 20, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.02(+18.49%)
Jun 19, 2018 0.1000 0.1034 0.0928 0.0928 22,575 -0.03(-22.02%)
Jun 15, 2018 0.1190 0.1190 0.1190 0 -0.02(-11.85%)
Jun 14, 2018 0.1308 0.1350 0.1308 0.1350 5,110 +0.02(+13.28%)
Jun 12, 2018 0.1192 0.1192 0.1192 0 -0.00(-0.69%)
Jun 11, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+3.27%)
Jun 07, 2018 0.1162 0.1162 0.1162 0 +0.00(+3.75%)
Jun 06, 2018 0.1200 0.1200 0.1100 0.1120 102,000 -0.03(-18.25%)
Jun 04, 2018 0.1370 0.1370 0.1370 0 +0.00(+0.04%)
Jun 01, 2018 0.1184 0.1369 0.1184 0.1369 200 +0.02(+14.12%)
May 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 29, 2018 0.1160 0.1160 0.0987 0.1150 126,000 -0.01(-5.27%)
May 25, 2018 0.1214 0.1214 0.1214 0 -0.02(-12.67%)
May 22, 2018 0.1390 0.1390 0.1390 0 +0.01(+3.75%)
May 18, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
May 17, 2018 0.1298 0.1350 0.1200 0.1340 198,925 -0.00(-2.19%)
May 16, 2018 0.1351 0.1380 0.1300 0.1370 89,700 -0.00(-0.72%)
May 15, 2018 0.1300 0.1380 0.1300 0.1380 21,400 -0.00(-1.43%)
May 14, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
May 11, 2018 0.1390 0.1390 0.1350 0.1350 4,100 -0.00(-2.17%)
May 10, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+4.15%)
May 09, 2018 0.1325 0.1325 0.1325 0.1325 3,400 +0.00(+1.92%)
May 08, 2018 0.1369 0.1370 0.1294 0.1300 18,500 -0.02(-13.22%)
May 07, 2018 0.1500 0.1500 0.1479 0.1498 20,000 -0.01(-4.95%)
May 04, 2018 0.1600 0.1600 0.1576 0.1576 14,575 -0.00(-2.11%)
May 03, 2018 0.1540 0.1610 0.1450 0.1610 49,000 +0.01(+6.62%)
May 02, 2018 0.1401 0.1510 0.1380 0.1510 67,935 +0.01(+9.82%)
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.