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

Abrasilver Resource Corp (OP: ABBRF )

0.2890 -0.0036 (-1.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 0.3800 0.3800 0.3300 0.3500 388,786 +0.01(+1.57%)
Apr 28, 2022 0.3230 0.3458 0.3100 0.3446 381,820 +0.01(+3.89%)
Apr 27, 2022 0.3215 0.3787 0.3201 0.3317 748,304 +0.02(+7.17%)
Apr 26, 2022 0.3500 0.3500 0.3081 0.3095 908,371 -0.03(-8.13%)
Apr 25, 2022 0.3076 0.3369 0.2918 0.3369 977,435 +0.02(+5.22%)
Apr 22, 2022 0.3190 0.3360 0.3189 0.3202 447,374 -0.01(-3.26%)
Apr 21, 2022 0.3650 0.3740 0.3261 0.3310 1,359,478 -0.04(-10.25%)
Apr 20, 2022 0.3706 0.3829 0.3611 0.3688 449,691 -0.00(-0.32%)
Apr 19, 2022 0.4130 0.4140 0.3672 0.3700 784,700 -0.03(-8.55%)
Apr 18, 2022 0.3900 0.4150 0.3804 0.4046 1,540,078 +0.03(+9.38%)
Apr 14, 2022 0.3559 0.3775 0.3527 0.3699 1,115,911 +0.01(+2.07%)
Apr 13, 2022 0.3250 0.3662 0.3211 0.3624 1,431,708 +0.05(+15.82%)
Apr 12, 2022 0.3250 0.3300 0.3100 0.3129 917,018 -0.00(-1.39%)
Apr 11, 2022 0.3151 0.3195 0.3043 0.3173 1,228,461 +0.03(+10.91%)
Apr 08, 2022 0.2800 0.2900 0.2700 0.2861 448,466 +0.01(+2.80%)
Apr 07, 2022 0.2800 0.2800 0.2700 0.2783 268,485 +0.00(+0.83%)
Apr 06, 2022 0.2810 0.2880 0.2706 0.2760 473,505 -0.01(-2.47%)
Apr 05, 2022 0.2964 0.3000 0.2820 0.2830 213,982 -0.01(-3.94%)
Apr 04, 2022 0.2790 0.2963 0.2790 0.2946 277,966 +0.01(+1.94%)
Apr 01, 2022 0.2781 0.2918 0.2760 0.2890 200,308 +0.00(+1.05%)
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%)
Mar 01, 2022 0.3213 0.3220 0.3084 0.3182 1,893,908 +0.00(+0.79%)
Feb 28, 2022 0.3150 0.3219 0.2985 0.3157 609,980 +0.00(+0.70%)
Feb 25, 2022 0.2770 0.3139 0.2973 0.3135 163,536 +0.01(+4.50%)
Feb 24, 2022 0.3327 0.3400 0.2833 0.3000 1,016,424 -0.01(-4.43%)
Feb 23, 2022 0.3152 0.3447 0.3139 0.3139 645,874 +0.01(+2.68%)
Feb 22, 2022 0.3113 0.3186 0.3010 0.3057 495,716 +0.00(+1.53%)
Feb 18, 2022 0.3011 0 -0.00(-0.66%)
Feb 17, 2022 0.3050 0.3160 0.2990 0.3031 550,755 +0.00(+1.37%)
Feb 16, 2022 0.3078 0.3125 0.2987 0.2990 248,591 -0.01(-3.55%)
Feb 15, 2022 0.2944 0.3100 0.2920 0.3100 446,611 -0.00(-1.52%)
Feb 14, 2022 0.3034 0.3148 0.2928 0.3148 335,765 +0.02(+6.75%)
Feb 11, 2022 0.2800 0.3000 0.2716 0.2949 764,406 +0.01(+4.61%)
Feb 10, 2022 0.2750 0.3030 0.2750 0.2819 250,410 -0.02(-6.03%)
Feb 09, 2022 0.2935 0.3086 0.2905 0.3000 103,041 +0.00(+0.07%)
Feb 08, 2022 0.2892 0.3000 0.2850 0.2998 153,741 +0.01(+3.38%)
Feb 07, 2022 0.2783 0.2900 0.2669 0.2900 244,345 +0.02(+5.92%)
Feb 04, 2022 0.2675 0.2791 0.2675 0.2738 148,251 -0.01(-2.39%)
Feb 03, 2022 0.2840 0.2805 158,779 -0.00(-1.75%)
Feb 02, 2022 0.2891 0.2925 0.2760 0.2855 169,984 -0.01(-2.23%)
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.