Indicators

Abrasilver Resource Corp (OP: ABBRF )

0.3471 +0.0072 (+2.12%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0651	0.0651	0.0514	0.0514	203,100	-0.02(-24.19%)
Feb 27, 2020	0.0790	0.0790	0.0640	0.0678	489,562	-0.01(-14.29%)
Feb 26, 2020	0.0690	0.0830	0.0690	0.0791	180,598	-0.00(-1.49%)
Feb 25, 2020	0.0790	0.0831	0.0773	0.0803	226,450	-0.01(-7.38%)
Feb 24, 2020	0.0860	0.0886	0.0783	0.0867	161,949	+0.00(+2.00%)
Feb 21, 2020	0.0867	0.0885	0.0761	0.0850	264,400	-0.00(-5.56%)
Feb 20, 2020	0.0920	0.0920	0.0757	0.0900	228,821	-0.00(-2.17%)
Feb 19, 2020	0.0830	0.0950	0.0790	0.0920	350,617	+0.02(+24.32%)
Feb 18, 2020	0.0730	0.0790	0.0729	0.0740	116,199	+0.00(+4.96%)
Feb 14, 2020	0.0564	0.0705	0.0564	0.0705	410,900	+0.01(+17.50%)
Feb 13, 2020	0.0556	0.0600	0.0520	0.0600	118,430	+0.01(+21.46%)
Feb 12, 2020	0.0482	0.0494	0.0445	0.0494	182,250	+0.00(+5.11%)
Feb 11, 2020	0.0499	0.0499	0.0410	0.0470	208,600	-0.00(-6.93%)
Feb 10, 2020	0.0505	0.0505	0.0505	0.0505	2,000	+0.00(+1.00%)
Feb 07, 2020	0.0459	0.0538	0.0459	0.0500	266,400	-0.00(-5.66%)
Feb 06, 2020	0.0521	0.0552	0.0500	0.0530	65,440	+0.00(+6.00%)
Feb 05, 2020	0.0532	0.0532	0.0500	0.0500	3,800	-0.00(-7.24%)
Feb 04, 2020	0.0500	0.0539	0.0500	0.0539	16,000	+0.00(+7.16%)

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.