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

Abrasilver Resource Corp (OP: ABBRF )

0.3331 -0.0070 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 0.4114 0.4114 0.4114 602,171 -0.02(-3.70%)
Dec 30, 2020 0.4490 0.4490 0.4100 0.4272 602,171 +0.01(+1.71%)
Dec 29, 2020 0.4240 0.4463 0.3911 0.4200 591,087 -0.01(-2.10%)
Dec 28, 2020 0.4840 0.4840 0.3980 0.4290 563,183 +0.04(+10.80%)
Dec 24, 2020 0.3990 0.3990 0.3872 0.3872 145,200 -0.01(-2.69%)
Dec 23, 2020 0.4000 0.4000 0.3750 0.3979 333,591 +0.01(+1.95%)
Dec 22, 2020 0.4439 0.4448 0.3850 0.3903 830,867 -0.02(-5.95%)
Dec 21, 2020 0.3950 0.4380 0.3481 0.4150 1,259,358 +0.01(+1.84%)
Dec 18, 2020 0.3985 0.4160 0.3901 0.4075 464,700 +0.00(+1.24%)
Dec 17, 2020 0.4095 0.4129 0.3818 0.4025 998,299 +0.03(+8.81%)
Dec 16, 2020 0.3242 0.3739 0.3223 0.3699 1,102,269 +0.04(+13.82%)
Dec 15, 2020 0.2950 0.3331 0.2950 0.3250 495,916 +0.02(+5.52%)
Dec 14, 2020 0.2896 0.3225 0.2882 0.3080 521,494 +0.01(+2.67%)
Dec 11, 2020 0.3080 0.3080 0.2898 0.3000 344,400 -0.00(-0.63%)
Dec 10, 2020 0.2862 0.3106 0.2862 0.3019 423,081 -0.00(-1.18%)
Dec 09, 2020 0.3170 0.3288 0.2794 0.3055 922,201 -0.02(-6.57%)
Dec 08, 2020 0.3176 0.3371 0.3160 0.3270 714,796 +0.01(+4.11%)
Dec 07, 2020 0.2900 0.3200 0.2841 0.3141 463,405 +0.01(+4.70%)
Dec 04, 2020 0.3136 0.3136 0.2943 0.3000 270,400 +0.00(+0.00%)
Dec 03, 2020 0.2945 0.3128 0.2851 0.3000 566,344 +0.01(+3.91%)
Dec 02, 2020 0.2988 0.3122 0.2880 0.2887 488,509 +0.00(+0.45%)
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.