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

Abrasilver Resource Corp (OP: ABBRF )

0.3401 +0.0181 (+5.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
May 31, 2023 0.2242 0.2281 0.2220 0.2250 147,053 +0.00(+0.09%)
May 30, 2023 0.2185 0.2280 0.2185 0.2248 145,082 -0.01(-2.85%)
May 26, 2023 0.2345 0.2437 0.2314 0.2314 164,322 -0.00(-0.26%)
May 25, 2023 0.2279 0.2350 0.2267 0.2320 471,921 -0.00(-1.69%)
May 24, 2023 0.2255 0.2379 0.2255 0.2360 138,332 +0.00(+0.43%)
May 23, 2023 0.2408 0.2408 0.2225 0.2350 215,633 -0.02(-6.37%)
May 22, 2023 0.2337 0.2527 0.2337 0.2510 78,701 +0.00(+1.21%)
May 19, 2023 0.2100 0.2495 0.2100 0.2480 491,774 +0.02(+8.82%)
May 18, 2023 0.2362 0.2450 0.2200 0.2279 387,423 -0.01(-5.83%)
May 17, 2023 0.2300 0.2420 0.2224 0.2420 455,723 +0.01(+6.37%)
May 16, 2023 0.2381 0.2429 0.2238 0.2275 476,045 -0.02(-7.14%)
May 15, 2023 0.2470 0.2530 0.2433 0.2450 117,639 -0.00(-0.81%)
May 12, 2023 0.2598 0.2598 0.2402 0.2470 351,583 -0.01(-3.40%)
May 11, 2023 0.2700 0.2700 0.2522 0.2557 557,744 -0.02(-7.96%)
May 10, 2023 0.2908 0.2908 0.2714 0.2778 160,211 -0.01(-3.04%)
May 09, 2023 0.2969 0.2969 0.2850 0.2865 115,053 +0.00(+0.35%)
May 08, 2023 0.2858 0.2939 0.2850 0.2855 75,235 -0.00(-0.63%)
May 05, 2023 0.2863 0.2950 0.2788 0.2873 315,947 -0.01(-2.81%)
May 04, 2023 0.2723 0.2956 0.2693 0.2956 697,470 +0.03(+9.48%)
May 03, 2023 0.2778 0.2802 0.2685 0.2700 187,147 -0.00(-0.92%)
May 02, 2023 0.2697 0.2796 0.2578 0.2725 389,670 +0.01(+3.73%)
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.