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 (%)
Jun 30, 2020 0.1199 0.1300 0.1094 0.1240 237,520 +0.01(+7.64%)
Jun 29, 2020 0.1283 0.1283 0.1116 0.1152 431,581 -0.01(-9.22%)
Jun 26, 2020 0.1374 0.1374 0.1230 0.1269 600,700 +0.00(+3.09%)
Jun 25, 2020 0.1340 0.1340 0.1226 0.1231 499,412 -0.00(-1.52%)
Jun 24, 2020 0.1297 0.1347 0.1205 0.1250 206,482 -0.00(-2.11%)
Jun 23, 2020 0.1180 0.1443 0.1180 0.1277 1,572,083 +0.02(+16.94%)
Jun 22, 2020 0.1000 0.1180 0.0946 0.1092 799,731 +0.01(+14.95%)
Jun 19, 2020 0.0858 0.0950 0.0850 0.0950 439,300 +0.02(+25.16%)
Jun 18, 2020 0.0820 0.0820 0.0759 0.0759 55,575 -0.00(-4.17%)
Jun 17, 2020 0.0787 0.0825 0.0787 0.0792 90,000 -0.01(-6.82%)
Jun 16, 2020 0.0834 0.0850 0.0816 0.0850 3,000 +0.00(+3.53%)
Jun 15, 2020 0.0790 0.0821 0.0750 0.0821 171,500 -0.00(-0.48%)
Jun 12, 2020 0.0781 0.0825 0.0756 0.0825 167,300 +0.01(+9.85%)
Jun 11, 2020 0.0900 0.0900 0.0751 0.0751 296,150 -0.01(-13.68%)
Jun 10, 2020 0.0897 0.0897 0.0804 0.0870 108,600 +0.00(+1.40%)
Jun 09, 2020 0.0900 0.0900 0.0839 0.0858 26,000 +0.00(+0.94%)
Jun 08, 2020 0.0838 0.0938 0.0800 0.0850 234,300 +0.00(+0.12%)
Jun 05, 2020 0.0800 0.0849 0.0763 0.0849 363,200 -0.01(-9.58%)
Jun 04, 2020 0.0824 0.0939 0.0824 0.0939 22,310 +0.01(+10.47%)
Jun 03, 2020 0.0888 0.0929 0.0800 0.0850 117,992 +0.00(+0.00%)
Jun 02, 2020 0.0955 0.0955 0.0850 0.0850 41,354 -0.01(-10.34%)
Jun 01, 2020 0.0869 0.1009 0.0805 0.0948 351,840 +0.01(+16.89%)
May 29, 2020 0.0852 0.0852 0.0780 0.0811 222,400 -0.00(-0.25%)
May 28, 2020 0.0800 0.0815 0.0730 0.0813 79,650 -0.00(-0.25%)
May 27, 2020 0.0730 0.0815 0.0712 0.0815 50,236 +0.00(+5.03%)
May 26, 2020 0.0700 0.0776 0.0700 0.0776 249,000 +0.00(+2.11%)
May 22, 2020 0.0768 0.0768 0.0710 0.0760 100,200 +0.00(+4.11%)
May 21, 2020 0.0740 0.0804 0.0710 0.0730 76,925 +0.00(+0.00%)
May 20, 2020 0.0805 0.0845 0.0730 0.0730 545,726 -0.00(-3.95%)
May 19, 2020 0.0679 0.0840 0.0679 0.0760 915,626 +0.01(+11.76%)
May 18, 2020 0.0600 0.0690 0.0600 0.0680 260,916 +0.00(+4.62%)
May 15, 2020 0.0619 0.0685 0.0619 0.0650 623,800 +0.01(+11.11%)
May 14, 2020 0.0636 0.0639 0.0552 0.0585 83,257 -0.00(-7.14%)
May 13, 2020 0.0627 0.0630 0.0605 0.0630 148,214 -0.00(-2.48%)
May 12, 2020 0.0650 0.0683 0.0605 0.0646 135,804 +0.00(+2.38%)
May 11, 2020 0.0673 0.0685 0.0629 0.0631 175,561 -0.00(-6.10%)
May 08, 2020 0.0800 0.0800 0.0653 0.0672 160,500 -0.00(-2.89%)
May 07, 2020 0.0685 0.0728 0.0649 0.0692 254,217 +0.00(+4.06%)
May 06, 2020 0.0767 0.0781 0.0650 0.0665 320,455 -0.01(-13.30%)
May 05, 2020 0.0676 0.0785 0.0650 0.0767 1,092,919 +0.01(+17.28%)
May 04, 2020 0.0610 0.0654 0.0563 0.0654 216,826 +0.00(+2.19%)
May 01, 2020 0.0540 0.0684 0.0540 0.0640 236,500 +0.01(+11.30%)
Apr 30, 2020 0.0632 0.0637 0.0575 0.0575 56,893 -0.00(-5.58%)
Apr 29, 2020 0.0647 0.0647 0.0550 0.0609 265,900 +0.00(+1.50%)
Apr 28, 2020 0.0610 0.0639 0.0570 0.0600 195,650 -0.00(-4.61%)
Apr 27, 2020 0.0607 0.0664 0.0573 0.0629 134,260 -0.00(-3.23%)
Apr 24, 2020 0.0649 0.0678 0.0649 0.0650 101,600 +0.01(+11.30%)
Apr 23, 2020 0.0634 0.0689 0.0584 0.0584 168,254 -0.00(-5.50%)
Apr 22, 2020 0.0672 0.0672 0.0593 0.0618 213,500 -0.00(-4.78%)
Apr 21, 2020 0.0599 0.0649 0.0550 0.0649 87,400 +0.00(+8.35%)
Apr 20, 2020 0.0620 0.0690 0.0560 0.0599 406,842 -0.01(-7.85%)
Apr 17, 2020 0.0690 0.0699 0.0625 0.0650 538,500 +0.00(+1.88%)
Apr 16, 2020 0.0584 0.0638 0.0550 0.0638 192,160 +0.01(+9.43%)
Apr 15, 2020 0.0587 0.0641 0.0511 0.0583 133,904 -0.01(-10.99%)
Apr 14, 2020 0.0553 0.0700 0.0535 0.0655 359,391 +0.02(+33.67%)
Apr 13, 2020 0.0480 0.0537 0.0480 0.0490 36,700 +0.00(+1.87%)
Apr 09, 2020 0.0513 0.0549 0.0481 0.0481 171,000 -0.00(-3.80%)
Apr 08, 2020 0.0500 0.0500 0.0465 0.0500 7,500 -0.00(-1.96%)
Apr 07, 2020 0.0460 0.0510 0.0460 0.0510 35,500 +0.00(+2.82%)
Apr 06, 2020 0.0482 0.0510 0.0450 0.0496 72,500 -0.00(-0.80%)
Apr 03, 2020 0.0540 0.0569 0.0500 0.0500 94,100 -0.00(-4.76%)
Apr 02, 2020 0.0391 0.0569 0.0391 0.0525 117,010 +0.01(+19.32%)
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.