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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 0.1788 0.1832 0.1736 0.1750 297,100 -0.00(-1.69%)
Jul 30, 2020 0.1629 0.1802 0.1600 0.1780 397,200 +0.01(+4.71%)
Jul 29, 2020 0.1824 0.1824 0.1651 0.1700 135,009 -0.01(-3.30%)
Jul 28, 2020 0.1852 0.1852 0.1700 0.1758 276,609 -0.01(-4.61%)
Jul 27, 2020 0.1890 0.1958 0.1740 0.1843 773,622 +0.01(+5.31%)
Jul 24, 2020 0.1820 0.1900 0.1725 0.1750 999,800 -0.00(-0.17%)
Jul 23, 2020 0.1950 0.1950 0.1700 0.1753 186,394 -0.01(-4.73%)
Jul 22, 2020 0.1879 0.2030 0.1731 0.1840 589,327 +0.01(+3.37%)
Jul 21, 2020 0.1954 0.1954 0.1691 0.1780 588,903 +0.00(+1.77%)
Jul 20, 2020 0.1500 0.1770 0.1412 0.1749 1,117,614 +0.03(+17.54%)
Jul 17, 2020 0.1568 0.1570 0.1400 0.1488 566,400 -0.00(-0.80%)
Jul 16, 2020 0.1600 0.1616 0.1451 0.1500 193,730 -0.01(-4.40%)
Jul 15, 2020 0.1564 0.1600 0.1488 0.1569 487,977 +0.01(+4.74%)
Jul 14, 2020 0.1478 0.1523 0.1400 0.1498 559,430 +0.01(+5.42%)
Jul 13, 2020 0.1405 0.1494 0.1350 0.1421 828,667 +0.01(+8.89%)
Jul 10, 2020 0.1384 0.1436 0.1230 0.1305 1,179,800 -0.00(-1.36%)
Jul 09, 2020 0.1200 0.1370 0.1196 0.1323 806,564 +0.01(+11.46%)
Jul 08, 2020 0.1150 0.1233 0.1091 0.1187 336,145 +0.00(+2.15%)
Jul 07, 2020 0.1146 0.1200 0.1142 0.1162 65,630 -0.00(-3.17%)
Jul 06, 2020 0.1324 0.1324 0.1156 0.1200 320,039 -0.00(-2.76%)
Jul 02, 2020 0.1290 0.1310 0.1160 0.1234 502,900 -0.01(-5.08%)
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.