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

Abrasilver Resource Corp (OP: ABBRF )

0.3210 -0.0211 (-6.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 30, 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 31, 2019 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+0.00%)
Oct 29, 2019 0.0480 0.0480 0.0480 0 +0.00(+8.84%)
Oct 25, 2019 0.0441 0.0441 0.0441 0 +0.00(+10.25%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0400 96,000 -0.00(-4.76%)
Oct 23, 2019 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+6.60%)
Oct 22, 2019 0.0440 0.0440 0.0394 0.0394 20,000 +0.00(+1.03%)
Oct 18, 2019 0.0390 0.0390 0.0390 0 -0.00(-1.27%)
Oct 16, 2019 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Oct 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Oct 08, 2019 0.0430 0.0430 0.0430 0 -0.00(-9.66%)
Oct 02, 2019 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
Oct 01, 2019 0.0423 0.0479 0.0390 0.0479 11,100 +0.01(+14.59%)
Sep 26, 2019 0.0418 0.0418 0.0418 0 -0.00(-4.35%)
Sep 25, 2019 0.0490 0.0490 0.0437 0.0437 27,400 -0.00(-7.02%)
Sep 23, 2019 0.0470 0.0470 0.0470 0 +0.01(+23.68%)
Sep 18, 2019 0.0380 0.0380 0.0380 0 -0.01(-14.99%)
Sep 16, 2019 0.0447 0.0447 0.0447 0 -0.01(-10.42%)
Sep 12, 2019 0.0499 0.0499 0.0499 0 +0.00(+4.18%)
Sep 10, 2019 0.0479 0.0479 0.0479 0 -0.00(-0.42%)
Sep 09, 2019 0.0533 0.0533 0.0481 0.0481 20,250 -0.01(-12.70%)
Sep 06, 2019 0.0530 0.0551 0.0503 0.0551 50,100 -0.00(-8.17%)
Sep 05, 2019 0.0500 0.0600 0.0500 0.0600 9,000 +0.01(+13.21%)
Sep 04, 2019 0.0600 0.0600 0.0494 0.0530 26,039 -0.01(-8.62%)
Sep 03, 2019 0.0565 0.0580 0.0565 0.0580 7,800 +0.00(+5.45%)
Aug 30, 2019 0.0520 0.0550 0.0520 0.0550 60,000 +0.00(+7.42%)
Aug 29, 2019 0.0600 0.0600 0.0512 0.0512 13,200 -0.00(-6.91%)
Aug 28, 2019 0.0480 0.0650 0.0480 0.0550 40,600 +0.00(+0.18%)
Aug 27, 2019 0.0563 0.0563 0.0549 0.0549 32,500 -0.00(-5.34%)
Aug 26, 2019 0.0523 0.0580 0.0511 0.0580 65,000 -0.00(-4.13%)
Aug 23, 2019 0.0605 0.0605 0.0605 0.0605 14,000 +0.01(+21.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 21, 2019 0.0580 0.0580 0.0500 0.0500 69,000 +0.00(+0.20%)
Aug 20, 2019 0.0500 0.0552 0.0499 0.0499 145,000 -0.00(-0.20%)
Aug 19, 2019 0.0526 0.0526 0.0500 0.0500 15,000 -0.00(-3.85%)
Aug 16, 2019 0.0452 0.0566 0.0452 0.0520 121,400 +0.00(+4.00%)
Aug 15, 2019 0.0470 0.0500 0.0439 0.0500 49,500 +0.00(+0.00%)
Aug 14, 2019 0.0537 0.0537 0.0439 0.0500 583,573 -0.01(-17.49%)
Aug 13, 2019 0.0606 0.0606 0.0518 0.0606 41,000 -0.00(-3.81%)
Aug 12, 2019 0.0654 0.0682 0.0575 0.0630 147,148 +0.00(+2.11%)
Aug 09, 2019 0.0617 0.0655 0.0579 0.0617 113,500 -0.00(-5.51%)
Aug 08, 2019 0.0555 0.0662 0.0555 0.0653 26,500 -0.00(-1.51%)
Aug 07, 2019 0.0776 0.0776 0.0575 0.0663 61,600 -0.00(-2.79%)
Aug 06, 2019 0.0682 0.0682 0.0682 0.0682 10,000 -0.00(-1.16%)
Aug 05, 2019 0.0684 0.0730 0.0684 0.0690 49,692 +0.00(+7.14%)
Aug 02, 2019 0.0644 0.0644 0.0644 0.0644 13,900 +0.01(+11.42%)
Aug 01, 2019 0.0592 0.0600 0.0491 0.0578 67,579 +0.00(+4.90%)
Jul 31, 2019 0.0697 0.0697 0.0537 0.0551 608,798 -0.01(-12.54%)
Jul 30, 2019 0.0733 0.0775 0.0600 0.0630 162,853 -0.01(-9.74%)
Jul 26, 2019 0.0698 0.0698 0.0698 0 +0.01(+10.79%)
Jul 25, 2019 0.0580 0.0630 0.0558 0.0630 95,499 +0.00(+8.25%)
Jul 24, 2019 0.0544 0.0590 0.0510 0.0582 140,500 +0.01(+14.12%)
Jul 23, 2019 0.0500 0.0540 0.0461 0.0510 271,067 -0.00(-5.56%)
Jul 22, 2019 0.0510 0.0543 0.0496 0.0540 133,600 +0.00(+8.00%)
Jul 19, 2019 0.0599 0.0600 0.0500 0.0500 113,200 -0.00(-7.41%)
Jul 18, 2019 0.0600 0.0624 0.0516 0.0540 266,239 +0.01(+12.27%)
Jul 17, 2019 0.0450 0.0500 0.0391 0.0481 600,022 +0.00(+9.57%)
Jul 16, 2019 0.0318 0.0439 0.0304 0.0439 539,416 +0.01(+18.97%)
Jul 15, 2019 0.0378 0.0378 0.0320 0.0369 37,000 +0.01(+19.03%)
Jul 12, 2019 0.0300 0.0310 0.0300 0.0310 20,400 -0.00(-10.14%)
Jul 11, 2019 0.0339 0.0355 0.0300 0.0345 161,100 -0.01(-13.75%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 3,051 +0.00(+6.38%)
Jul 09, 2019 0.0376 0.0376 0.0376 0.0376 1,000 +0.01(+17.13%)
Jul 08, 2019 0.0378 0.0378 0.0321 0.0321 22,416 -0.00(-9.58%)
Jul 05, 2019 0.0376 0.0416 0.0330 0.0355 436,900 -0.00(-5.59%)
Jul 03, 2019 0.0420 0.0420 0.0376 0.0376 48,400 -0.01(-14.35%)
Jul 02, 2019 0.0420 0.0470 0.0400 0.0439 67,700 -0.00(-6.60%)
Jul 01, 2019 0.0444 0.0470 0.0420 0.0470 7,261 +0.00(+8.55%)
Jun 28, 2019 0.0400 0.0433 0.0361 0.0433 105,700 +0.00(+8.25%)
Jun 27, 2019 0.0409 0.0409 0.0400 0.0400 113,363 -0.00(-2.44%)
Jun 26, 2019 0.0400 0.0410 0.0393 0.0410 20,263 +0.00(+10.51%)
Jun 25, 2019 0.0440 0.0440 0.0371 0.0371 155,111 -0.00(-7.25%)
Jun 24, 2019 0.0400 0.0415 0.0400 0.0400 179,500 +0.00(+8.70%)
Jun 21, 2019 0.0368 0.0368 0.0368 0.0368 6,300 -0.00(-6.36%)
Jun 20, 2019 0.0392 0.0393 0.0331 0.0393 62,875 +0.01(+15.59%)
Jun 19, 2019 0.0369 0.0369 0.0340 0.0340 104,500 +0.00(+3.66%)
Jun 18, 2019 0.0316 0.0328 0.0288 0.0328 300,000 +0.00(+13.49%)
Jun 17, 2019 0.0300 0.0300 0.0280 0.0289 28,398 -0.01(-17.43%)
Jun 14, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jun 10, 2019 0.0349 0.0349 0.0349 0 -0.00(-12.53%)
Jun 07, 2019 0.0399 0.0399 0.0337 0.0399 16,200 +0.00(+8.42%)
Jun 06, 2019 0.0362 0.0368 0.0353 0.0368 100,000 +0.00(+0.00%)
Jun 05, 2019 0.0368 0.0368 0.0368 0.0368 7,274 +0.00(+5.75%)
Jun 04, 2019 0.0350 0.0350 0.0348 0.0348 52,100 +0.00(+0.87%)
Jun 03, 2019 0.0308 0.0345 0.0308 0.0345 20,002 +0.00(+5.83%)
May 31, 2019 0.0349 0.0364 0.0326 0.0326 184,400 -0.00(-9.19%)
May 30, 2019 0.0383 0.0383 0.0359 0.0359 31,000 +0.01(+18.48%)
May 29, 2019 0.0303 0.0303 0.0303 0.0303 10,000 +0.00(+0.00%)
May 22, 2019 0.0303 0.0303 0.0303 0.0303 10,000 -0.01(-15.36%)
May 20, 2019 0.0358 0.0358 0.0358 0 +0.00(+15.86%)
May 15, 2019 0.0309 0.0309 0.0309 0 -0.00(-8.85%)
May 07, 2019 0.0339 0.0339 0.0339 0 -0.01(-21.16%)
May 06, 2019 0.0435 0.0444 0.0430 0.0430 173,422 +0.00(+13.16%)
Apr 30, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Apr 29, 2019 0.0360 0.0360 0.0360 0.0360 952 -0.01(-23.57%)
Apr 26, 2019 0.0381 0.0471 0.0381 0.0471 13,000 +0.01(+14.04%)
Apr 25, 2019 0.0400 0.0413 0.0400 0.0413 25,000 +0.00(+1.47%)
Apr 23, 2019 0.0407 0.0407 0.0407 0 -0.01(-16.60%)
Apr 22, 2019 0.0408 0.0488 0.0408 0.0488 51,500 +0.00(+6.09%)
Apr 18, 2019 0.0460 0.0460 0.0460 0.0460 25,000 -0.00(-8.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.70%)
Apr 12, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Apr 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-8.13%)
Apr 05, 2019 0.0455 0.0455 0.0455 0 -0.00(-2.15%)
Apr 04, 2019 0.0400 0.0465 0.0400 0.0465 141,838 -0.00(-0.85%)
Apr 03, 2019 0.0395 0.0469 0.0395 0.0469 196,200 +0.00(+4.22%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.67%)
Apr 01, 2019 0.0447 0.0447 0.0447 0.0447 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0447 0.0447 0.0447 0 -0.00(-5.89%)
Mar 27, 2019 0.0446 0.0500 0.0446 0.0475 78,500 -0.00(-5.00%)
Mar 26, 2019 0.0487 0.0500 0.0487 0.0500 60,000 -0.00(-0.20%)
Mar 22, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Mar 21, 2019 0.0401 0.0505 0.0401 0.0500 31,000 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Mar 19, 2019 0.0405 0.0409 0.0405 0.0409 113,000 +0.00(+0.00%)
Mar 18, 2019 0.0409 0.0409 0.0409 0.0409 17,000 +0.00(+5.96%)
Mar 14, 2019 0.0386 0.0386 0.0386 0 -0.00(-5.39%)
Mar 13, 2019 0.0408 0.0408 0.0408 50 +0.00(+0.00%)
Mar 12, 2019 0.0408 0.0408 0.0408 0.0408 2,500 +0.00(+2.26%)
Mar 11, 2019 0.0400 0.0400 0.0399 0.0399 20,000 -0.00(-0.25%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-24.81%)
Feb 28, 2019 0.0532 0.0532 0.0532 0 +0.00(+8.57%)
Feb 26, 2019 0.0490 0.0490 0.0490 0 +0.01(+33.15%)
Feb 25, 2019 0.0368 0.0368 0.0368 0.0368 15,000 -0.01(-22.36%)
Feb 22, 2019 0.0474 0.0474 0.0474 0.0474 2,800 +0.00(+11.53%)
Feb 19, 2019 0.0425 0.0425 0.0425 0 +0.01(+41.20%)
Feb 13, 2019 0.0301 0.0301 0.0301 0 -0.01(-16.16%)
Feb 12, 2019 0.0375 0.0375 0.0359 0.0359 20,000 -0.00(-7.95%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+12.72%)
Feb 08, 2019 0.0346 0.0346 0.0346 0.0346 14,500 -0.01(-13.50%)
Feb 07, 2019 0.0419 0.0419 0.0400 0.0400 23,000 -0.01(-11.50%)
Feb 05, 2019 0.0452 0.0452 0.0452 0 +0.00(+2.73%)
Feb 04, 2019 0.0450 0.0450 0.0440 0.0440 8,210 -0.01(-13.39%)
Feb 01, 2019 0.0508 0.0554 0.0508 0.0508 11,200 -0.01(-8.96%)
Jan 31, 2019 0.0544 0.0558 0.0544 0.0558 12,000 +0.00(+0.00%)
Jan 30, 2019 0.0541 0.0558 0.0541 0.0558 12,000 +0.00(+0.00%)
Jan 29, 2019 0.0560 0.0560 0.0558 0.0558 28,000 -0.00(-1.93%)
Jan 28, 2019 0.0525 0.0578 0.0525 0.0569 35,470 +0.01(+17.08%)
Jan 25, 2019 0.0469 0.0486 0.0426 0.0486 13,000 +0.01(+14.89%)
Jan 24, 2019 0.0423 0.0423 0.0423 0.0423 20,000 -0.01(-17.06%)
Jan 18, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 17, 2019 0.0524 0.0524 0.0430 0.0510 31,744 -0.00(-2.86%)
Jan 16, 2019 0.0475 0.0525 0.0475 0.0525 8,500 +0.01(+22.95%)
Jan 14, 2019 0.0427 0.0427 0.0427 0 -0.00(-10.48%)
Jan 08, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.85%)
Jan 04, 2019 0.0473 0.0473 0.0473 0 +0.00(+3.05%)
Jan 03, 2019 0.0432 0.0459 0.0432 0.0459 20,000 +0.00(+10.87%)
Dec 28, 2018 0.0414 0.0414 0.0414 0 -0.00(-8.00%)
Dec 26, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 24, 2018 0.0300 0.0350 0.0300 0.0350 70,300 -0.00(-10.26%)
Dec 20, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Dec 19, 2018 0.0410 0.0410 0.0410 0.0410 7,000 +0.00(+2.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Dec 13, 2018 0.0350 0.0439 0.0350 0.0439 31,000 +0.01(+13.44%)
Dec 12, 2018 0.0400 0.0400 0.0387 0.0387 210,000 +0.00(+1.84%)
Dec 11, 2018 0.0380 0.0380 0.0380 0.0380 12,400 +0.00(+12.76%)
Dec 10, 2018 0.0326 0.0337 0.0326 0.0337 15,000 -0.00(-3.99%)
Dec 07, 2018 0.0351 0.0351 0.0351 0.0351 75,000 -0.00(-2.77%)
Dec 06, 2018 0.0361 0.0361 0.0361 0.0361 10,000 -0.00(-5.00%)
Dec 04, 2018 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Dec 03, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+2.98%)
Nov 30, 2018 0.0364 0.0390 0.0350 0.0369 81,800 +0.01(+23.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 27, 2018 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-8.86%)
Nov 26, 2018 0.0450 0.0480 0.0395 0.0395 280,000 -0.00(-1.25%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Nov 16, 2018 0.0469 0.0469 0.0469 0.0469 1,000 +0.01(+17.25%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 12, 2018 0.0395 0.0410 0.0390 0.0390 225,000 -0.00(-8.88%)
Nov 09, 2018 0.0390 0.0428 0.0390 0.0428 194,000 +0.01(+22.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-11.62%)
Nov 05, 2018 0.0396 0.0396 0.0396 0 -0.01(-15.57%)
Nov 02, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.22%)
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.