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

Abrasilver Resource Corp (OP: ABBRF )

0.2700 -0.0070 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 0.3030 0.3089 0.2955 0.3006 224,592 +0.00(+0.20%)
Dec 30, 2021 0.3052 0.3149 0.2932 0.3000 729,635 +0.00(+0.84%)
Dec 29, 2021 0.3100 0.3100 0.2841 0.2975 435,575 -0.03(-9.82%)
Dec 28, 2021 0.3180 0.3380 0.3002 0.3299 165,566 +0.00(+0.46%)
Dec 27, 2021 0.2927 0.3340 0.2927 0.3284 79,231 +0.02(+4.79%)
Dec 23, 2021 0.3290 0.3290 0.3073 0.3134 445,219 -0.01(-2.15%)
Dec 22, 2021 0.3195 0.3252 0.3080 0.3203 170,837 +0.00(+0.22%)
Dec 21, 2021 0.3198 0.3200 0.3073 0.3196 185,727 +0.01(+3.10%)
Dec 20, 2021 0.3070 0.3308 0.2986 0.3100 275,795 +0.00(+0.10%)
Dec 17, 2021 0.3100 0.3145 0.3030 0.3097 298,358 +0.01(+3.23%)
Dec 16, 2021 0.3026 0.3150 0.2850 0.3000 373,520 +0.01(+3.45%)
Dec 15, 2021 0.2742 0.2909 0.2663 0.2900 340,354 +0.01(+1.83%)
Dec 14, 2021 0.2870 0.2880 0.2715 0.2848 173,474 -0.00(-0.28%)
Dec 13, 2021 0.2975 0.3068 0.2850 0.2856 230,375 -0.01(-1.99%)
Dec 10, 2021 0.2684 0.2926 0.2530 0.2914 840,283 +0.03(+10.55%)
Dec 09, 2021 0.2746 0.2800 0.2591 0.2636 394,772 -0.01(-3.09%)
Dec 08, 2021 0.2710 0.2800 0.2650 0.2720 190,099 +0.00(+0.89%)
Dec 07, 2021 0.2910 0.2910 0.2632 0.2696 497,672 +0.01(+3.10%)
Dec 06, 2021 0.2800 0.2970 0.2551 0.2615 851,514 -0.01(-4.56%)
Dec 03, 2021 0.2820 0.2820 0.2451 0.2740 2,078,131 +0.01(+3.01%)
Dec 02, 2021 0.2796 0.2920 0.2525 0.2660 1,394,983 -0.00(-0.37%)
Dec 01, 2021 0.3034 0.3184 0.2622 0.2670 1,065,071 -0.04(-11.91%)
Nov 30, 2021 0.3240 0.3322 0.2911 0.3031 1,232,741 -0.02(-4.84%)
Nov 29, 2021 0.3143 0.3245 0.2871 0.3185 1,913,558 +0.00(+1.34%)
Nov 26, 2021 0.3199 0.3360 0.3056 0.3143 509,885 -0.03(-7.72%)
Nov 24, 2021 0.3300 0.3468 0.3300 0.3406 208,110 +0.00(+0.21%)
Nov 23, 2021 0.3480 0.3480 0.3140 0.3399 387,408 +0.01(+2.23%)
Nov 22, 2021 0.3300 0.3477 0.3300 0.3325 443,117 -0.00(-1.07%)
Nov 19, 2021 0.3470 0.3500 0.3310 0.3361 345,172 -0.00(-1.15%)
Nov 18, 2021 0.3479 0.3420 0.3400 0.3400 572,437 -0.01(-2.38%)
Nov 17, 2021 0.3600 0.3730 0.3476 0.3483 543,626 -0.02(-4.50%)
Nov 16, 2021 0.3817 0.3876 0.3550 0.3647 849,058 -0.01(-3.72%)
Nov 15, 2021 0.3850 0.4131 0.3700 0.3788 698,001 -0.01(-1.87%)
Nov 12, 2021 0.3800 0.3892 0.3705 0.3860 4,038,486 +0.01(+3.07%)
Nov 11, 2021 0.3810 0.3856 0.3687 0.3745 869,972 +0.00(+0.32%)
Nov 10, 2021 0.3565 0.3733 1,354,733 +0.01(+1.86%)
Nov 09, 2021 0.3700 0.3745 0.3600 0.3665 420,204 +0.00(+0.19%)
Nov 08, 2021 0.3664 0.3731 0.3588 0.3658 762,643 +0.00(+0.99%)
Nov 05, 2021 0.3510 0.3700 0.3430 0.3622 421,704 +0.01(+2.72%)
Nov 04, 2021 0.3652 0.3806 0.3526 0.3526 657,944 -0.01(-3.40%)
Nov 03, 2021 0.3668 0.3700 0.3484 0.3650 360,282 -0.01(-1.70%)
Nov 02, 2021 0.3630 0.4000 0.3621 0.3713 734,041 -0.02(-5.28%)
Nov 01, 2021 0.3860 0.4070 0.4094 0.3920 351,372 -0.02(-4.25%)
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%)
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.