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

Abrasilver Resource Corp (OP: ABBRF )

0.3177 +0.0287 (+9.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 0.3900 0.4161 0.3800 0.4094 405,301 +0.01(+1.92%)
Oct 28, 2021 0.4046 0.4197 0.3917 0.4017 464,686 -0.01(-2.97%)
Oct 27, 2021 0.4275 0.4275 0.4102 0.4140 325,218 -0.01(-1.43%)
Oct 26, 2021 0.4300 0.4200 105,569 -0.01(-2.21%)
Oct 25, 2021 0.4470 0.4470 0.4119 0.4295 475,386 +0.00(+1.06%)
Oct 22, 2021 0.4210 0.4472 0.4031 0.4250 703,687 +0.01(+2.96%)
Oct 21, 2021 0.4583 0.4583 0.4059 0.4128 526,888 -0.03(-6.71%)
Oct 20, 2021 0.4102 0.4472 0.3984 0.4425 754,353 +0.05(+11.49%)
Oct 19, 2021 0.4200 0.4247 0.3890 0.3969 347,405 +0.01(+2.29%)
Oct 18, 2021 0.3872 0.4049 0.3792 0.3880 375,702 -0.00(-1.10%)
Oct 15, 2021 0.4000 0.4300 0.3877 0.3923 696,478 -0.02(-5.01%)
Oct 14, 2021 0.3800 0.4200 0.3800 0.4130 1,032,175 +0.04(+10.52%)
Oct 13, 2021 0.3556 0.3788 0.3417 0.3737 761,214 +0.02(+6.68%)
Oct 12, 2021 0.3339 0.3535 0.3319 0.3503 286,090 +0.01(+3.03%)
Oct 11, 2021 0.3500 0.3658 0.3252 0.3400 102,724 -0.01(-1.56%)
Oct 08, 2021 0.3573 0.3646 0.3316 0.3454 625,382 +0.01(+1.59%)
Oct 07, 2021 0.3157 0.3480 0.3101 0.3400 362,023 +0.02(+7.05%)
Oct 06, 2021 0.3241 0.3264 0.3130 0.3176 267,457 -0.01(-2.73%)
Oct 05, 2021 0.3217 0.3287 0.3134 0.3265 303,871 +0.01(+1.65%)
Oct 04, 2021 0.3262 0.3300 0.3082 0.3212 450,455 -0.01(-1.77%)
Oct 01, 2021 0.3395 0.3397 0.3170 0.3270 211,198 +0.01(+3.42%)
Sep 30, 2021 0.2950 0.3285 0.2930 0.3162 390,314 +0.03(+10.75%)
Sep 29, 2021 0.2920 0.3067 0.2765 0.2855 865,819 -0.01(-4.83%)
Sep 28, 2021 0.3047 0.3086 0.2906 0.3000 509,721 -0.01(-3.23%)
Sep 27, 2021 0.3100 0.3301 0.3020 0.3100 497,587 -0.01(-2.70%)
Sep 24, 2021 0.3227 0.3305 0.3124 0.3186 293,316 -0.01(-3.28%)
Sep 23, 2021 0.3260 0.3413 0.3213 0.3294 241,124 -0.01(-3.12%)
Sep 22, 2021 0.3650 0.3650 0.3350 0.3400 432,645 +0.00(+1.40%)
Sep 21, 2021 0.3088 0.3500 0.3088 0.3353 678,612 +0.03(+8.58%)
Sep 20, 2021 0.3100 0.3199 0.3000 0.3088 467,208 -0.01(-3.50%)
Sep 17, 2021 0.2995 0.3284 0.2995 0.3200 431,667 +0.00(+0.00%)
Sep 16, 2021 0.2950 0.3237 0.2950 0.3200 1,216,559 +0.00(+0.16%)
Sep 15, 2021 0.3181 0.3284 0.3100 0.3195 542,404 +0.00(+0.60%)
Sep 14, 2021 0.3240 0.3318 0.3115 0.3176 889,858 -0.01(-1.95%)
Sep 13, 2021 0.3193 0.3250 0.3068 0.3239 1,671,123 +0.00(+0.09%)
Sep 10, 2021 0.3500 0.3500 0.3200 0.3236 427,440 -0.01(-2.29%)
Sep 09, 2021 0.3505 0.3510 0.3274 0.3312 419,798 -0.01(-2.65%)
Sep 08, 2021 0.3357 0.3660 0.3225 0.3402 754,825 -0.01(-3.02%)
Sep 07, 2021 0.3910 0.4000 0.3400 0.3508 514,320 -0.04(-10.28%)
Sep 03, 2021 0.3896 0.3977 0.3600 0.3910 733,777 +0.04(+11.81%)
Sep 02, 2021 0.3770 0.3770 0.3404 0.3497 998,780 -0.01(-3.18%)
Sep 01, 2021 0.3770 0.3815 0.3597 0.3612 355,858 -0.01(-1.85%)
Aug 31, 2021 0.3717 0.3800 0.3605 0.3680 277,681 -0.00(-0.33%)
Aug 30, 2021 0.3888 0.3888 0.3602 0.3692 360,690 -0.01(-2.61%)
Aug 27, 2021 0.3400 0.3900 0.3350 0.3791 934,811 +0.05(+13.84%)
Aug 26, 2021 0.3280 0.3470 0.3241 0.3330 85,423 -0.00(-0.77%)
Aug 25, 2021 0.3410 0.3493 0.3290 0.3356 300,920 -0.01(-4.11%)
Aug 24, 2021 0.3488 0.3538 0.3279 0.3500 948,597 +0.01(+2.82%)
Aug 23, 2021 0.3200 0.3455 0.3144 0.3404 455,136 +0.03(+10.70%)
Aug 20, 2021 0.3029 0.3150 0.2964 0.3075 377,986 +0.00(+1.25%)
Aug 19, 2021 0.3284 0.3328 0.2931 0.3037 1,028,488 -0.03(-10.12%)
Aug 18, 2021 0.3438 0.3493 0.3120 0.3379 813,147 +0.00(+1.38%)
Aug 17, 2021 0.3600 0.3600 0.3250 0.3333 454,145 -0.02(-6.22%)
Aug 16, 2021 0.3900 0.3900 0.3452 0.3554 122,158 -0.01(-2.68%)
Aug 13, 2021 0.3365 0.3783 0.3365 0.3652 403,957 +0.02(+5.24%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3470 305,724 -0.02(-5.89%)
Aug 11, 2021 0.3640 0.3841 0.3630 0.3687 225,865 +0.00(+1.01%)
Aug 10, 2021 0.3500 0.3690 0.3450 0.3650 431,059 +0.02(+4.32%)
Aug 09, 2021 0.3670 0.3756 0.3400 0.3499 614,307 -0.00(-1.13%)
Aug 06, 2021 0.3730 0.3797 0.3368 0.3539 752,674 -0.03(-6.87%)
Aug 05, 2021 0.3810 0.4025 0.3700 0.3800 625,973 -0.02(-5.50%)
Aug 04, 2021 0.4300 0.4307 0.4000 0.4021 146,762 -0.01(-2.36%)
Aug 03, 2021 0.4240 0.4240 0.3896 0.4118 183,912 +0.01(+2.90%)
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.