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 (%)
May 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
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.