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

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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, 2022 0.2325 0.2325 0.2120 0.2170 380,007 -0.01(-5.16%)
Jun 29, 2022 0.2369 0.2444 0.2251 0.2288 234,708 -0.02(-6.38%)
Jun 28, 2022 0.2529 0.2529 0.2432 0.2444 293,673 -0.00(-1.45%)
Jun 27, 2022 0.2580 0.2600 0.2471 0.2480 215,200 -0.01(-3.05%)
Jun 24, 2022 0.2396 0.2590 0.2356 0.2558 294,115 +0.01(+4.58%)
Jun 23, 2022 0.2613 0.2613 0.2306 0.2446 556,035 -0.01(-3.55%)
Jun 22, 2022 0.2500 0.2577 0.2375 0.2536 202,534 +0.01(+3.26%)
Jun 21, 2022 0.2500 0.2505 0.2342 0.2456 95,794 +0.02(+6.78%)
Jun 17, 2022 0.2499 0.2500 0.2300 0.2300 345,422 -0.02(-6.47%)
Jun 16, 2022 0.2170 0.2500 0.2170 0.2459 325,101 +0.01(+2.59%)
Jun 15, 2022 0.2467 0.2470 0.2291 0.2397 366,483 +0.00(+0.71%)
Jun 14, 2022 0.2334 0.2470 0.2242 0.2380 288,396 -0.00(-1.37%)
Jun 13, 2022 0.2410 0.2452 0.2277 0.2413 298,936 -0.01(-3.17%)
Jun 10, 2022 0.2275 0.2585 0.2220 0.2492 416,828 +0.01(+6.04%)
Jun 09, 2022 0.2564 0.2666 0.2293 0.2350 631,007 -0.02(-8.45%)
Jun 08, 2022 0.2595 0.2642 0.2537 0.2567 223,726 -0.00(-1.65%)
Jun 07, 2022 0.2500 0.2696 0.2500 0.2610 124,196 -0.00(-1.29%)
Jun 06, 2022 0.2715 0.2822 0.2643 0.2644 222,087 -0.01(-2.07%)
Jun 03, 2022 0.2813 0.2919 0.2672 0.2700 83,094 -0.01(-2.84%)
Jun 02, 2022 0.2620 0.2795 0.2620 0.2779 230,996 +0.02(+6.88%)
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.