Skip to main content

Abrasilver Resource Corp (OP: ABBRF )

2.327 -0.033 (-1.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0490 0.0490 0.0451 0.0451 59,200 +0.00(+2.04%)
Dec 30, 2019 0.0470 0.0494 0.0442 0.0442 32,000 -0.00(-9.80%)
Dec 27, 2019 0.0462 0.0492 0.0441 0.0490 7,700 -0.00(-3.92%)
Dec 26, 2019 0.0509 0.0510 0.0509 0.0510 20,000 +0.00(+10.63%)
Dec 24, 2019 0.0376 0.0469 0.0376 0.0461 345,000 +0.01(+15.25%)
Dec 23, 2019 0.0399 0.0405 0.0399 0.0400 20,250 -0.00(-1.23%)
Dec 20, 2019 0.0405 0.0405 0.0405 0.0405 300 -0.00(-0.49%)
Dec 19, 2019 0.0407 0.0407 0.0407 0.0407 10,000 -0.00(-0.73%)
Dec 18, 2019 0.0432 0.0432 0.0410 0.0410 30,000 -0.01(-14.94%)
Dec 16, 2019 0.0482 0.0482 0.0482 0 -0.00(-0.21%)
Dec 13, 2019 0.0483 0.0483 0.0483 0.0483 5,500 +0.00(+8.54%)
Dec 12, 2019 0.0445 0.0445 0.0445 0.0445 4,999 +0.01(+41.27%)
Dec 10, 2019 0.0315 0.0315 0.0315 0 -0.00(-10.26%)
Dec 06, 2019 0.0351 0.0351 0.0351 0 +0.00(+5.41%)
Dec 05, 2019 0.0352 0.0352 0.0333 0.0333 110,284 -0.00(-5.13%)
Dec 04, 2019 0.0391 0.0391 0.0351 0.0351 67,128 -0.00(-10.00%)
Dec 02, 2019 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 -0.00(-2.51%)
Nov 21, 2019 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 10,750 -0.00(-9.09%)
Nov 13, 2019 0.0385 0.0385 0.0385 0 +0.00(+1.58%)
Nov 12, 2019 0.0379 0.0379 0.0379 0.0379 120 -0.00(-2.82%)
Nov 11, 2019 0.0390 0.0390 0.0390 0.0390 15,200 +0.00(+11.43%)
Nov 08, 2019 0.0479 0.0479 0.0350 0.0350 75,200 -0.01(-20.09%)
Nov 06, 2019 0.0438 0.0438 0.0438 0 -0.00(-6.81%)
Nov 05, 2019 0.0470 0.0470 0.0470 0.0470 85,600 +0.00(+0.00%)
Nov 04, 2019 0.0470 0.0470 0.0470 0.0470 50,000 -0.00(-6.93%)
Nov 01, 2019 0.0458 0.0509 0.0430 0.0505 129,300 +0.00(+5.21%)
Oct 31, 2019 0.0480 0.0480 0.0480 0.0480 8,000 +0.00(+0.00%)
Oct 29, 2019 0.0480 0.0480 0.0480 0 +0.00(+8.84%)
Oct 25, 2019 0.0441 0.0441 0.0441 0 +0.00(+10.25%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0400 96,000 -0.00(-4.76%)
Oct 23, 2019 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+6.60%)
Oct 22, 2019 0.0440 0.0440 0.0394 0.0394 20,000 +0.00(+1.03%)
Oct 18, 2019 0.0390 0.0390 0.0390 0 -0.00(-1.27%)
Oct 16, 2019 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Oct 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Oct 08, 2019 0.0430 0.0430 0.0430 0 -0.00(-9.66%)
Oct 02, 2019 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
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.