Skip to main content

Abrasilver Resource Corp (OP: ABBRF )

0.2600 +0.0355 (+15.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.4011 0.4519 0.3900 0.4279 536,288 +0.03(+8.91%)
Jun 29, 2021 0.4033 0.4210 0.3800 0.3929 861,765 -0.02(-4.22%)
Jun 28, 2021 0.4400 0.4650 0.4010 0.4102 675,114 -0.03(-6.56%)
Jun 25, 2021 0.4660 0.4660 0.4295 0.4390 365,739 +0.01(+3.49%)
Jun 24, 2021 0.4580 0.4580 0.4200 0.4242 440,653 +0.00(+0.19%)
Jun 23, 2021 0.4209 0.4515 0.4204 0.4234 584,694 -0.00(-0.38%)
Jun 22, 2021 0.4467 0.4720 0.4176 0.4250 912,582 -0.03(-6.33%)
Jun 21, 2021 0.4539 0.4598 0.4331 0.4537 1,052,138 -0.00(-0.22%)
Jun 18, 2021 0.4660 0.4698 0.4350 0.4547 769,330 -0.02(-3.23%)
Jun 17, 2021 0.4640 0.4699 0.4303 0.4699 1,009,317 -0.01(-2.39%)
Jun 16, 2021 0.4750 0.5096 0.4558 0.4814 558,439 +0.00(+0.31%)
Jun 15, 2021 0.5100 0.5274 0.4700 0.4799 657,541 -0.03(-5.90%)
Jun 14, 2021 0.5138 0.5363 0.5000 0.5100 640,559 -0.01(-1.92%)
Jun 11, 2021 0.5063 0.5295 0.5063 0.5200 272,416 +0.01(+1.25%)
Jun 10, 2021 0.5610 0.5830 0.4943 0.5136 842,722 +0.01(+1.30%)
Jun 09, 2021 0.5000 0.5200 0.4945 0.5070 654,703 +0.00(+0.70%)
Jun 08, 2021 0.5025 0.5153 0.4700 0.5035 1,408,488 -0.01(-1.66%)
Jun 07, 2021 0.5307 0.5460 0.5053 0.5120 682,770 -0.02(-3.45%)
Jun 04, 2021 0.5100 0.5470 0.5100 0.5303 279,480 +0.02(+3.55%)
Jun 03, 2021 0.5100 0.5363 0.5100 0.5121 495,515 -0.01(-2.27%)
Jun 02, 2021 0.5605 0.5605 0.5147 0.5240 739,034 -0.00(-0.19%)
Jun 01, 2021 0.5710 0.5710 0.5123 0.5250 763,776 +0.01(+0.96%)
May 28, 2021 0.5389 0.5556 0.5142 0.5200 469,727 -0.02(-3.51%)
May 27, 2021 0.5450 0.5450 0.5100 0.5389 342,065 +0.02(+3.55%)
May 26, 2021 0.5261 0.5600 0.5111 0.5204 789,256 -0.01(-2.05%)
May 25, 2021 0.5645 0.5800 0.5300 0.5313 1,324,148 -0.04(-7.58%)
May 24, 2021 0.6251 0.6251 0.5090 0.5749 484,914 +0.02(+3.72%)
May 21, 2021 0.5893 0.5893 0.5207 0.5543 1,061,499 -0.00(-0.07%)
May 20, 2021 0.5840 0.5900 0.5490 0.5547 963,393 -0.01(-2.44%)
May 19, 2021 0.6395 0.6500 0.5300 0.5686 2,129,821 -0.06(-9.75%)
May 18, 2021 0.6250 0.6811 0.6200 0.6300 1,589,450 +0.01(+1.17%)
May 17, 2021 0.5820 0.6227 0.5741 0.6227 2,129,696 +0.04(+7.75%)
May 14, 2021 0.5495 0.5945 0.5430 0.5779 456,580 +0.03(+6.43%)
May 13, 2021 0.6000 0.6000 0.5350 0.5430 590,406 -0.03(-5.83%)
May 12, 2021 0.6300 0.6300 0.5700 0.5766 831,193 -0.02(-2.99%)
May 11, 2021 0.5855 0.6100 0.5615 0.5944 604,897 +0.01(+1.05%)
May 10, 2021 0.6200 0.6294 0.5853 0.5882 790,363 +0.01(+2.05%)
May 07, 2021 0.6000 0.6000 0.5592 0.5764 551,658 +0.02(+2.95%)
May 06, 2021 0.5230 0.5749 0.5230 0.5599 472,658 +0.02(+4.65%)
May 05, 2021 0.5870 0.5870 0.5201 0.5350 358,019 -0.00(-0.30%)
May 04, 2021 0.5635 0.5700 0.5240 0.5366 479,747 -0.01(-2.31%)
May 03, 2021 0.5555 0.5828 0.5265 0.5493 702,213 +0.01(+1.61%)
Apr 30, 2021 0.5184 0.5460 0.4955 0.5406 413,100 +0.04(+8.10%)
Apr 29, 2021 0.5440 0.5440 0.4962 0.5001 423,765 -0.01(-1.94%)
Apr 28, 2021 0.5480 0.5480 0.5000 0.5100 377,925 +0.01(+0.99%)
Apr 27, 2021 0.5500 0.5550 0.4959 0.5050 1,300,369 -0.02(-3.74%)
Apr 26, 2021 0.4900 0.5250 0.4656 0.5246 1,639,595 +0.05(+10.72%)
Apr 23, 2021 0.4700 0.4816 0.4324 0.4738 767,400 +0.03(+7.63%)
Apr 22, 2021 0.4900 0.4900 0.4200 0.4402 721,227 -0.03(-6.34%)
Apr 21, 2021 0.4558 0.4924 0.4430 0.4700 1,043,308 +0.03(+6.09%)
Apr 20, 2021 0.4510 0.4750 0.4349 0.4430 517,270 +0.01(+1.49%)
Apr 19, 2021 0.4760 0.4760 0.4300 0.4365 505,391 +0.00(+1.09%)
Apr 16, 2021 0.4840 0.4840 0.4300 0.4318 627,700 -0.02(-3.42%)
Apr 15, 2021 0.4760 0.4760 0.4200 0.4471 827,438 +0.02(+3.74%)
Apr 14, 2021 0.4365 0.4600 0.4280 0.4310 451,361 -0.02(-4.79%)
Apr 13, 2021 0.4300 0.4650 0.4300 0.4527 442,863 +0.02(+5.16%)
Apr 12, 2021 0.4850 0.4850 0.4217 0.4305 557,163 -0.02(-3.69%)
Apr 09, 2021 0.4647 0.4900 0.4297 0.4470 692,200 -0.01(-1.67%)
Apr 08, 2021 0.4450 0.4690 0.4250 0.4546 583,885 +0.01(+2.30%)
Apr 07, 2021 0.4950 0.4950 0.4275 0.4444 725,515 -0.01(-1.18%)
Apr 06, 2021 0.4740 0.4740 0.4400 0.4497 1,118,180 +0.00(+1.03%)
Apr 05, 2021 0.4660 0.4718 0.4300 0.4451 871,289 +0.01(+3.30%)
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.