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

Abrasilver Resource Corp (OP: ABBRF )

0.2700 -0.0070 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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%)
Mar 01, 2021 0.3600 0.3700 0.3210 0.3283 517,528 -0.03(-7.39%)
Feb 26, 2021 0.3476 0.3600 0.3152 0.3545 515,400 -0.01(-2.90%)
Feb 25, 2021 0.3800 0.3934 0.3430 0.3651 552,456 -0.02(-6.38%)
Feb 24, 2021 0.3800 0.4070 0.3750 0.3900 541,172 +0.00(+0.00%)
Feb 23, 2021 0.3800 0.3909 0.3386 0.3900 775,022 +0.01(+2.23%)
Feb 22, 2021 0.3391 0.4000 0.3353 0.3815 1,073,034 +0.06(+17.02%)
Feb 19, 2021 0.3283 0.3410 0.3156 0.3260 885,300 +0.00(+1.18%)
Feb 18, 2021 0.3258 0.3399 0.3143 0.3222 328,909 -0.00(-1.47%)
Feb 17, 2021 0.3347 0.3389 0.3100 0.3270 336,038 -0.00(-1.42%)
Feb 16, 2021 0.3400 0.3567 0.3219 0.3317 651,194 -0.01(-2.73%)
Feb 12, 2021 0.3187 0.3519 0.3117 0.3410 725,700 +0.02(+7.37%)
Feb 11, 2021 0.3364 0.3398 0.3139 0.3176 464,100 -0.01(-3.76%)
Feb 10, 2021 0.3350 0.3500 0.3222 0.3300 602,515 -0.02(-6.38%)
Feb 09, 2021 0.3500 0.3632 0.3305 0.3525 279,203 -0.00(-0.09%)
Feb 08, 2021 0.3500 0.3620 0.3354 0.3528 223,730 +0.01(+4.29%)
Feb 05, 2021 0.3400 0.3500 0.3189 0.3383 397,500 +0.01(+1.74%)
Feb 04, 2021 0.3200 0.3402 0.3000 0.3325 766,847 -0.01(-2.69%)
Feb 03, 2021 0.3870 0.3870 0.3311 0.3417 561,586 -0.02(-5.08%)
Feb 02, 2021 0.3580 0.3693 0.3210 0.3600 1,240,092 -0.02(-4.91%)
Feb 01, 2021 0.4000 0.4379 0.3704 0.3786 1,689,439 +0.03(+9.42%)
Jan 29, 2021 0.3839 0.3840 0.3338 0.3460 1,237,700 +0.01(+3.25%)
Jan 28, 2021 0.3324 0.3838 0.2980 0.3351 1,908,444 +0.05(+15.63%)
Jan 27, 2021 0.3187 0.3380 0.2590 0.2898 2,027,013 -0.03(-9.44%)
Jan 26, 2021 0.3080 0.3320 0.3080 0.3200 521,607 +0.01(+4.88%)
Jan 25, 2021 0.3300 0.3570 0.3000 0.3051 624,774 -0.03(-8.30%)
Jan 22, 2021 0.3570 0.3570 0.3266 0.3327 496,100 -0.04(-10.97%)
Jan 21, 2021 0.4140 0.4140 0.3600 0.3737 288,606 -0.01(-1.92%)
Jan 20, 2021 0.3500 0.3821 0.3385 0.3810 609,673 +0.04(+10.47%)
Jan 19, 2021 0.3126 0.3468 0.2981 0.3449 1,773,211 +0.03(+8.73%)
Jan 15, 2021 0.3473 0.3473 0.3100 0.3172 795,300 -0.04(-10.65%)
Jan 14, 2021 0.3349 0.3550 0.3251 0.3550 477,941 +0.02(+4.63%)
Jan 13, 2021 0.3500 0.3500 0.3238 0.3393 694,017 -0.01(-2.28%)
Jan 12, 2021 0.3370 0.3840 0.3161 0.3472 1,036,848 +0.01(+3.18%)
Jan 11, 2021 0.3442 0.3587 0.3083 0.3365 847,879 -0.03(-9.05%)
Jan 08, 2021 0.4030 0.4030 0.3400 0.3700 1,732,900 -0.04(-10.30%)
Jan 07, 2021 0.4129 0.4256 0.3940 0.4125 302,878 +0.00(+0.61%)
Jan 06, 2021 0.4210 0.4430 0.3800 0.4100 1,168,372 -0.03(-6.82%)
Jan 05, 2021 0.5000 0.5000 0.4252 0.4400 873,553 -0.02(-4.97%)
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.