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 (%)
Jan 31, 2022 0.2663 0.2867 0.2657 0.2867 529,631 +0.02(+6.19%)
Jan 28, 2022 0.2850 0.2850 0.2655 0.2700 216,407 -0.01(-2.17%)
Jan 27, 2022 0.2880 0.2940 0.2722 0.2760 286,331 -0.02(-7.69%)
Jan 26, 2022 0.3200 0.3200 0.2945 0.2990 253,790 -0.03(-8.51%)
Jan 25, 2022 0.3050 0.3342 0.2933 0.3268 761,581 +0.01(+4.14%)
Jan 24, 2022 0.2850 0.3138 0.2725 0.3138 555,963 +0.01(+4.60%)
Jan 21, 2022 0.3222 0.3222 0.2990 0.3000 402,501 -0.01(-3.23%)
Jan 20, 2022 0.3457 0.3500 0.3100 0.3100 840,572 -0.01(-3.13%)
Jan 19, 2022 0.2923 0.3250 0.2907 0.3200 719,268 +0.05(+16.70%)
Jan 18, 2022 0.2732 0.2800 0.2650 0.2742 485,922 +0.00(+0.15%)
Jan 14, 2022 0.2738 0 -0.01(-4.93%)
Jan 13, 2022 0.3100 0.3100 0.2880 0.2880 328,150 -0.01(-3.90%)
Jan 12, 2022 0.3042 0.3060 0.2940 0.2997 282,644 +0.00(+1.59%)
Jan 11, 2022 0.2618 0.3009 0.2618 0.2950 477,398 +0.03(+10.36%)
Jan 10, 2022 0.2580 0.2673 0.2451 0.2673 626,168 +0.01(+2.02%)
Jan 07, 2022 0.2546 0.2660 0.2511 0.2620 580,046 +0.01(+2.91%)
Jan 06, 2022 0.2741 0.2741 0.2546 0.2546 362,734 -0.01(-3.19%)
Jan 05, 2022 0.2800 0.2999 0.2610 0.2630 556,174 -0.02(-8.68%)
Jan 04, 2022 0.3000 0.3012 0.2865 0.2880 128,375 -0.01(-3.97%)
Jan 03, 2022 0.3006 0.3099 0.2750 0.2999 190,320 -0.00(-0.23%)
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%)
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.