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

Abrasilver Resource Corp (OP: ABBRF )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 18, 2024 0.2605 0.2770 0.2605 0.2700 281,059 -0.01(-2.53%)
Apr 17, 2024 0.2758 0.2800 0.2650 0.2770 572,027 +0.01(+2.59%)
Apr 16, 2024 0.2668 0.2751 0.2578 0.2700 621,504 -0.00(-0.95%)
Apr 15, 2024 0.2920 0.2920 0.2650 0.2726 786,553 +0.00(+0.07%)
Apr 12, 2024 0.2800 0.2959 0.2700 0.2724 887,006 -0.01(-4.62%)
Apr 11, 2024 0.2800 0.2856 0.2680 0.2856 506,066 +0.01(+3.55%)
Apr 10, 2024 0.2798 0.2830 0.2675 0.2758 541,855 -0.01(-2.34%)
Apr 09, 2024 0.3097 0.3097 0.2800 0.2824 984,083 -0.01(-3.42%)
Apr 08, 2024 0.2940 0.3067 0.2839 0.2924 1,312,299 +0.01(+4.58%)
Apr 05, 2024 0.2920 0.2994 0.2650 0.2796 726,282 -0.01(-3.19%)
Apr 04, 2024 0.2974 0.2974 0.2800 0.2888 1,830,924 -0.00(-0.41%)
Apr 03, 2024 0.2667 0.2900 0.2593 0.2900 2,530,566 +0.02(+8.70%)
Apr 02, 2024 0.2650 0.2700 0.2554 0.2668 637,509 +0.01(+2.03%)
Apr 01, 2024 0.2650 0.2698 0.2523 0.2615 680,012 +0.00(+0.58%)
Mar 28, 2024 0.2340 0.2600 0.2337 0.2600 731,877 +0.04(+15.81%)
Mar 27, 2024 0.2300 0.2360 0.2160 0.2245 675,310 +0.01(+3.46%)
Mar 26, 2024 0.2300 0.2340 0.2152 0.2170 552,969 -0.01(-5.20%)
Mar 25, 2024 0.2323 0.2323 0.2110 0.2289 1,291,800 +0.00(+0.35%)
Mar 22, 2024 0.2260 0.2339 0.2250 0.2281 456,651 +0.00(+0.57%)
Mar 21, 2024 0.2322 0.2348 0.2240 0.2268 704,233 +0.00(+0.09%)
Mar 20, 2024 0.2165 0.2276 0.2125 0.2266 346,116 +0.01(+4.23%)
Mar 19, 2024 0.2201 0.2250 0.2100 0.2174 716,689 -0.00(-1.41%)
Mar 18, 2024 0.2262 0.2270 0.2201 0.2205 330,589 -0.01(-2.48%)
Mar 15, 2024 0.2300 0.2360 0.2258 0.2261 667,186 +0.00(+0.18%)
Mar 14, 2024 0.2310 0.2370 0.2257 0.2257 304,697 -0.01(-4.77%)
Mar 13, 2024 0.2250 0.2430 0.2250 0.2370 865,711 +0.01(+4.13%)
Mar 12, 2024 0.2350 0.2421 0.2276 0.2276 194,214 -0.01(-5.17%)
Mar 11, 2024 0.2335 0.2412 0.2300 0.2400 460,321 +0.01(+3.45%)
Mar 08, 2024 0.2390 0.2417 0.2296 0.2320 225,247 +0.00(+0.91%)
Mar 07, 2024 0.2362 0.2374 0.2258 0.2299 614,281 -0.00(-0.04%)
Mar 06, 2024 0.2362 0.2449 0.2297 0.2300 320,864 -0.00(-2.13%)
Mar 05, 2024 0.2354 0.2358 0.2310 0.2350 208,030 +0.00(+0.04%)
Mar 04, 2024 0.2136 0.2360 0.2136 0.2349 1,195,325 +0.02(+9.26%)
Mar 01, 2024 0.2109 0.2177 0.1998 0.2150 394,253 +0.01(+4.12%)
Feb 29, 2024 0.2067 0.2067 0.1999 0.2065 115,231 +0.01(+2.74%)
Feb 28, 2024 0.2007 0.2065 0.1990 0.2010 293,934 -0.00(-1.23%)
Feb 27, 2024 0.2000 0.2035 0.1980 0.2035 358,641 +0.00(+1.50%)
Feb 26, 2024 0.2038 0.2088 0.2000 0.2005 331,642 -0.00(-0.35%)
Feb 23, 2024 0.2050 0.2057 0.1985 0.2012 149,577 -0.01(-2.85%)
Feb 22, 2024 0.2075 0.2124 0.2023 0.2071 318,950 -0.00(-0.19%)
Feb 21, 2024 0.2135 0.2135 0.2033 0.2075 348,322 -0.01(-3.35%)
Feb 20, 2024 0.2152 0.2185 0.2115 0.2147 265,535 -0.00(-2.05%)
Feb 16, 2024 0.2126 0.2192 0.2010 0.2192 138,382 +0.01(+3.10%)
Feb 15, 2024 0.2168 0.2200 0.2101 0.2126 175,619 +0.01(+3.15%)
Feb 14, 2024 0.2000 0.2102 0.1991 0.2061 109,475 +0.01(+3.05%)
Feb 13, 2024 0.2150 0.2150 0.1990 0.2000 693,251 -0.01(-5.53%)
Feb 12, 2024 0.2100 0.2156 0.2100 0.2117 188,145 +0.00(+0.43%)
Feb 09, 2024 0.2110 0.2119 0.2080 0.2108 558,309 +0.00(+0.00%)
Feb 08, 2024 0.2100 0.2108 0.2090 0.2108 313,068 +0.00(+0.38%)
Feb 07, 2024 0.2109 0.2143 0.2100 0.2100 301,770 -0.00(-0.28%)
Feb 06, 2024 0.2125 0.2160 0.2106 0.2106 158,217 +0.00(+0.19%)
Feb 05, 2024 0.2228 0.2390 0.2100 0.2102 563,725 -0.01(-4.02%)
Feb 02, 2024 0.2140 0.2259 0.2117 0.2190 467,568 -0.00(-0.09%)
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.