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

Abrasilver Resource Corp (OP: ABBRF )

0.4050 +0.0270 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 0.2870 0.2942 0.2760 0.2860 775,863 +0.01(+2.14%)
Mar 30, 2022 0.2950 0.2950 0.2799 0.2800 274,792 -0.01(-2.44%)
Mar 29, 2022 0.3000 0.3000 0.2784 0.2870 381,732 -0.01(-3.20%)
Mar 28, 2022 0.3000 0.3000 0.2870 0.2965 294,337 -0.01(-3.48%)
Mar 25, 2022 0.3067 0.3123 0.3000 0.3072 288,434 -0.00(-0.26%)
Mar 24, 2022 0.3096 0.3200 0.2940 0.3080 438,499 +0.01(+2.67%)
Mar 23, 2022 0.3000 0.3070 0.2922 0.3000 351,977 -0.00(-0.27%)
Mar 22, 2022 0.3020 0.3061 0.2948 0.3008 194,883 -0.01(-2.65%)
Mar 21, 2022 0.3304 0.3304 0.2931 0.3090 787,950 -0.00(-1.50%)
Mar 18, 2022 0.3129 0.3177 0.3031 0.3137 191,462 +0.00(+0.90%)
Mar 17, 2022 0.3152 0.3169 0.2973 0.3109 294,921 +0.02(+6.77%)
Mar 16, 2022 0.2780 0.3016 0.2780 0.2912 157,506 -0.01(-1.69%)
Mar 15, 2022 0.2950 0.3077 0.2760 0.2962 555,550 -0.00(-1.46%)
Mar 14, 2022 0.3197 0.3197 0.3000 0.3006 430,811 -0.02(-5.65%)
Mar 11, 2022 0.3400 0.3490 0.3149 0.3186 594,530 -0.01(-3.01%)
Mar 10, 2022 0.3220 0.3500 0.3124 0.3285 1,050,596 +0.01(+1.77%)
Mar 09, 2022 0.3500 0.3500 0.3119 0.3228 1,367,092 -0.01(-3.64%)
Mar 08, 2022 0.3300 0.3469 0.3177 0.3350 2,577,663 +0.02(+5.35%)
Mar 07, 2022 0.3200 0.3330 0.3110 0.3180 1,372,045 +0.00(+1.53%)
Mar 04, 2022 0.3100 0.3186 0.3042 0.3132 1,075,063 +0.00(+1.13%)
Mar 03, 2022 0.3097 0.3149 0.3007 0.3097 173,712 +0.00(+0.00%)
Mar 02, 2022 0.3152 0.3195 0.3000 0.3097 811,132 -0.01(-2.67%)
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.