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

Abrasilver Resource Corp (OP: ABBRF )

0.4050 +0.0270 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2020 0.2425 0.2425 0.2100 0.2100 360,900 -0.02(-8.62%)
Oct 29, 2020 0.2218 0.2361 0.2198 0.2298 280,198 +0.01(+6.09%)
Oct 28, 2020 0.2270 0.2421 0.2055 0.2166 998,662 -0.03(-12.66%)
Oct 27, 2020 0.2699 0.2699 0.2450 0.2480 156,874 -0.01(-2.36%)
Oct 26, 2020 0.2650 0.2664 0.2475 0.2540 138,949 -0.01(-4.87%)
Oct 23, 2020 0.2740 0.2740 0.2650 0.2670 81,000 -0.01(-3.19%)
Oct 22, 2020 0.2777 0.2807 0.2600 0.2758 98,938 -0.01(-2.30%)
Oct 21, 2020 0.2610 0.2879 0.2567 0.2823 415,963 +0.02(+8.74%)
Oct 20, 2020 0.2500 0.2699 0.2470 0.2596 200,862 -0.00(-0.80%)
Oct 19, 2020 0.2650 0.2850 0.2600 0.2617 281,103 -0.02(-5.59%)
Oct 16, 2020 0.2966 0.2966 0.2585 0.2772 725,300 +0.00(+1.06%)
Oct 15, 2020 0.2870 0.2910 0.2565 0.2743 562,881 -0.01(-4.29%)
Oct 14, 2020 0.2971 0.2971 0.2765 0.2866 761,760 +0.02(+5.99%)
Oct 13, 2020 0.2590 0.2722 0.2480 0.2704 527,921 +0.01(+3.01%)
Oct 12, 2020 0.2910 0.2910 0.2500 0.2625 836,585 +0.01(+5.51%)
Oct 09, 2020 0.2319 0.2499 0.2178 0.2488 829,600 +0.03(+14.92%)
Oct 08, 2020 0.2085 0.2174 0.2000 0.2165 210,446 +0.01(+5.61%)
Oct 07, 2020 0.2300 0.2300 0.1932 0.2050 715,396 -0.02(-6.82%)
Oct 06, 2020 0.2336 0.2389 0.2043 0.2200 297,417 -0.01(-3.85%)
Oct 05, 2020 0.2433 0.2433 0.2262 0.2288 158,625 -0.00(-0.52%)
Oct 02, 2020 0.2200 0.2354 0.2140 0.2300 340,700 -0.00(-0.04%)
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.