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

Abrasilver Resource Corp (OP: ABBRF )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Mar 31, 2021 0.3863 0.4141 0.3675 0.4000 920,724 +0.04(+10.50%)
Mar 30, 2021 0.3893 0.3893 0.3594 0.3620 791,051 -0.03(-7.01%)
Mar 29, 2021 0.4000 0.4189 0.3802 0.3893 365,731 -0.01(-2.11%)
Mar 26, 2021 0.3800 0.4000 0.3800 0.3977 506,800 +0.01(+3.25%)
Mar 25, 2021 0.3850 0.4190 0.3800 0.3852 710,749 -0.01(-3.29%)
Mar 24, 2021 0.4100 0.4329 0.3900 0.3983 653,934 -0.01(-3.44%)
Mar 23, 2021 0.4400 0.4500 0.4051 0.4125 671,042 -0.04(-8.33%)
Mar 22, 2021 0.4588 0.4850 0.4394 0.4500 322,595 -0.01(-2.15%)
Mar 19, 2021 0.4500 0.4647 0.4255 0.4599 744,600 +0.01(+2.20%)
Mar 18, 2021 0.4765 0.5017 0.4500 0.4500 1,602,147 -0.05(-10.00%)
Mar 17, 2021 0.4563 0.5089 0.4350 0.5000 959,737 +0.04(+8.96%)
Mar 16, 2021 0.4788 0.5192 0.4491 0.4589 1,712,875 -0.00(-0.24%)
Mar 15, 2021 0.3800 0.4950 0.3800 0.4600 1,871,414 +0.08(+22.57%)
Mar 12, 2021 0.3500 0.3963 0.3500 0.3753 498,500 -0.01(-3.52%)
Mar 11, 2021 0.4230 0.4230 0.3802 0.3890 179,190 -0.00(-0.26%)
Mar 10, 2021 0.4118 0.4284 0.3785 0.3900 414,969 +0.01(+1.59%)
Mar 09, 2021 0.3630 0.3894 0.3388 0.3839 465,248 +0.05(+15.32%)
Mar 08, 2021 0.3276 0.3529 0.3168 0.3329 439,422 +0.02(+5.18%)
Mar 05, 2021 0.3000 0.3171 0.2999 0.3165 459,400 -0.00(-0.38%)
Mar 04, 2021 0.3200 0.3333 0.2858 0.3177 965,394 -0.01(-3.17%)
Mar 03, 2021 0.3388 0.3509 0.3191 0.3281 341,370 -0.03(-8.53%)
Mar 02, 2021 0.3290 0.3590 0.3170 0.3587 398,419 +0.03(+9.26%)
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.