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

Abrasilver Resource Corp (OP: ABBRF )

0.3197 -0.0224 (-6.55%)
Streaming Delayed Price Updated: 11:30 AM 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%)
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.