Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.5389	0.5556	0.5142	0.5200	469,727	-0.02(-3.51%)
May 27, 2021	0.5450	0.5450	0.5100	0.5389	342,065	+0.02(+3.55%)
May 26, 2021	0.5261	0.5600	0.5111	0.5204	789,256	-0.01(-2.05%)
May 25, 2021	0.5645	0.5800	0.5300	0.5313	1,324,148	-0.04(-7.58%)
May 24, 2021	0.6251	0.6251	0.5090	0.5749	484,914	+0.02(+3.72%)
May 21, 2021	0.5893	0.5893	0.5207	0.5543	1,061,499	-0.00(-0.07%)
May 20, 2021	0.5840	0.5900	0.5490	0.5547	963,393	-0.01(-2.44%)
May 19, 2021	0.6395	0.6500	0.5300	0.5686	2,129,821	-0.06(-9.75%)
May 18, 2021	0.6250	0.6811	0.6200	0.6300	1,589,450	+0.01(+1.17%)
May 17, 2021	0.5820	0.6227	0.5741	0.6227	2,129,696	+0.04(+7.75%)
May 14, 2021	0.5495	0.5945	0.5430	0.5779	456,580	+0.03(+6.43%)
May 13, 2021	0.6000	0.6000	0.5350	0.5430	590,406	-0.03(-5.83%)
May 12, 2021	0.6300	0.6300	0.5700	0.5766	831,193	-0.02(-2.99%)
May 11, 2021	0.5855	0.6100	0.5615	0.5944	604,897	+0.01(+1.05%)
May 10, 2021	0.6200	0.6294	0.5853	0.5882	790,363	+0.01(+2.05%)
May 07, 2021	0.6000	0.6000	0.5592	0.5764	551,658	+0.02(+2.95%)
May 06, 2021	0.5230	0.5749	0.5230	0.5599	472,658	+0.02(+4.65%)
May 05, 2021	0.5870	0.5870	0.5201	0.5350	358,019	-0.00(-0.30%)
May 04, 2021	0.5635	0.5700	0.5240	0.5366	479,747	-0.01(-2.31%)

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.