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

Abrasilver Resource Corp (OP: ABBRF )

0.4000 +0.0220 (+5.82%)
Streaming Delayed Price Updated: 12:56 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 (%)
Oct 31, 2023 0.1989 0.2100 0.1913 0.2040 836,551 +0.01(+5.21%)
Oct 30, 2023 0.2009 0.2036 0.1910 0.1939 87,579 -0.00(-0.05%)
Oct 27, 2023 0.1917 0.1987 0.1910 0.1940 199,398 -0.00(-0.15%)
Oct 26, 2023 0.1969 0.1996 0.1930 0.1943 203,318 -0.00(-0.66%)
Oct 25, 2023 0.2013 0.2040 0.1953 0.1956 337,475 -0.01(-3.83%)
Oct 24, 2023 0.2089 0.2099 0.2019 0.2034 142,959 -0.00(-0.78%)
Oct 23, 2023 0.2128 0.2128 0.1999 0.2050 385,613 -0.01(-3.76%)
Oct 20, 2023 0.2047 0.2188 0.2047 0.2130 330,368 +0.01(+3.90%)
Oct 19, 2023 0.2100 0.2100 0.2010 0.2050 237,466 -0.00(-0.73%)
Oct 18, 2023 0.2250 0.2250 0.2041 0.2065 502,298 -0.00(-2.23%)
Oct 17, 2023 0.2200 0.2200 0.2112 0.2112 274,627 -0.00(-1.31%)
Oct 16, 2023 0.2178 0.2203 0.2140 0.2140 66,119 -0.01(-3.21%)
Oct 13, 2023 0.2100 0.2270 0.2100 0.2211 49,964 +0.02(+7.85%)
Oct 12, 2023 0.2136 0.2164 0.2046 0.2050 188,755 -0.01(-3.89%)
Oct 11, 2023 0.2213 0.2225 0.2132 0.2133 32,413 -0.01(-3.05%)
Oct 10, 2023 0.2290 0.2298 0.2200 0.2200 79,721 -0.00(-0.09%)
Oct 09, 2023 0.2091 0.2298 0.2091 0.2202 45,973 -0.00(-1.34%)
Oct 06, 2023 0.2080 0.2277 0.2080 0.2232 125,662 +0.01(+6.29%)
Oct 05, 2023 0.2097 0.2130 0.2062 0.2100 46,485 +0.01(+3.30%)
Oct 04, 2023 0.2200 0.2200 0.2029 0.2033 143,248 -0.00(-1.79%)
Oct 03, 2023 0.2016 0.2100 0.2009 0.2070 415,264 +0.00(+0.39%)
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.