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

Abrasilver Resource Corp (OP: ABBRF )

0.3300 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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 (%)
Sep 30, 2022 0.2968 0.3163 0.2968 0.3068 321,043 +0.01(+3.09%)
Sep 29, 2022 0.2870 0.3131 0.2839 0.2976 442,377 +0.02(+8.22%)
Sep 28, 2022 0.2580 0.2792 0.2543 0.2750 459,209 +0.03(+11.11%)
Sep 27, 2022 0.2470 0.2556 0.2292 0.2475 245,506 +0.01(+2.40%)
Sep 26, 2022 0.2500 0.2593 0.2306 0.2417 552,979 -0.01(-3.86%)
Sep 23, 2022 0.2833 0.2833 0.2500 0.2514 659,825 -0.04(-14.49%)
Sep 22, 2022 0.3000 0.3042 0.2894 0.2940 167,784 -0.02(-6.49%)
Sep 21, 2022 0.3006 0.3260 0.2800 0.3144 410,193 +0.02(+5.89%)
Sep 20, 2022 0.3063 0.3111 0.2940 0.2969 311,964 -0.03(-7.80%)
Sep 19, 2022 0.3249 0.3279 0.3001 0.3220 277,750 -0.01(-3.88%)
Sep 16, 2022 0.2910 0.3478 0.2632 0.3350 419,562 +0.04(+15.08%)
Sep 15, 2022 0.3400 0.3400 0.2826 0.2911 628,517 -0.02(-7.12%)
Sep 14, 2022 0.3066 0.3134 0.3035 0.3134 311,081 +0.02(+8.29%)
Sep 13, 2022 0.2930 0.3127 0.2728 0.2894 349,853 -0.02(-6.04%)
Sep 12, 2022 0.2900 0.3081 0.2800 0.3080 985,612 +0.03(+11.15%)
Sep 09, 2022 0.2559 0.2771 0.2559 0.2771 302,917 +0.02(+8.28%)
Sep 08, 2022 0.2513 0.2600 0.2484 0.2559 246,543 +0.01(+2.44%)
Sep 07, 2022 0.2350 0.2588 0.2240 0.2498 183,974 +0.02(+9.56%)
Sep 06, 2022 0.2477 0.2477 0.2270 0.2280 172,968 -0.01(-3.23%)
Sep 02, 2022 0.2300 0.2559 0.2300 0.2356 634,885 +0.00(+1.46%)
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.