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

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
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 (%)
Dec 29, 2023 0.2574 0.2606 0.2550 0.2565 303,749 -0.01(-3.46%)
Dec 28, 2023 0.2693 0.2800 0.2582 0.2657 1,204,598 -0.01(-5.11%)
Dec 27, 2023 0.2700 0.2800 0.2654 0.2800 275,535 +0.00(+1.27%)
Dec 26, 2023 0.2733 0.2860 0.2625 0.2765 84,915 +0.01(+2.03%)
Dec 22, 2023 0.2822 0.2896 0.2700 0.2710 257,264 -0.00(-0.91%)
Dec 21, 2023 0.2720 0.2800 0.2698 0.2735 503,141 +0.00(+1.60%)
Dec 20, 2023 0.2660 0.2824 0.2660 0.2692 517,103 -0.00(-1.32%)
Dec 19, 2023 0.2747 0.2919 0.2728 0.2728 412,041 +0.01(+2.02%)
Dec 18, 2023 0.2920 0.2920 0.2674 0.2674 447,813 -0.01(-4.50%)
Dec 15, 2023 0.2656 0.2850 0.2656 0.2800 702,123 +0.01(+4.71%)
Dec 14, 2023 0.2980 0.2980 0.2671 0.2674 578,168 -0.01(-4.98%)
Dec 13, 2023 0.2427 0.2814 0.2400 0.2814 492,478 +0.04(+15.28%)
Dec 12, 2023 0.2559 0.2559 0.2420 0.2441 264,772 -0.01(-3.67%)
Dec 11, 2023 0.2605 0.2605 0.2430 0.2534 349,763 -0.00(-1.59%)
Dec 08, 2023 0.2575 0.2575 0.2500 0.2575 283,099 +0.01(+2.34%)
Dec 07, 2023 0.2527 0.2528 0.2450 0.2516 170,991 -0.00(-1.06%)
Dec 06, 2023 0.2630 0.2669 0.2524 0.2543 314,543 -0.01(-2.19%)
Dec 05, 2023 0.2790 0.2790 0.2536 0.2600 399,103 -0.01(-2.51%)
Dec 04, 2023 0.2800 0.2977 0.2615 0.2667 694,471 -0.02(-8.03%)
Dec 01, 2023 0.2655 0.2950 0.2655 0.2900 690,277 +0.02(+7.41%)
Nov 30, 2023 0.2518 0.2700 0.2470 0.2700 358,513 +0.01(+5.72%)
Nov 29, 2023 0.2657 0.2698 0.2501 0.2554 733,685 -0.01(-2.07%)
Nov 28, 2023 0.2300 0.2654 0.2300 0.2608 736,519 +0.03(+14.39%)
Nov 27, 2023 0.2322 0.2340 0.2206 0.2280 290,136 +0.01(+3.64%)
Nov 24, 2023 0.2185 0.2253 0.2165 0.2200 186,565 -0.00(-1.12%)
Nov 22, 2023 0.2270 0.2270 0.2150 0.2225 99,324 -0.01(-4.47%)
Nov 21, 2023 0.2298 0.2345 0.2157 0.2329 1,092,233 +0.02(+8.17%)
Nov 20, 2023 0.2100 0.2153 0.2062 0.2153 260,536 +0.01(+2.72%)
Nov 17, 2023 0.2024 0.2161 0.2024 0.2096 337,203 -0.00(-0.19%)
Nov 16, 2023 0.2038 0.2107 0.2001 0.2100 482,050 +0.01(+5.95%)
Nov 15, 2023 0.2023 0.2049 0.1971 0.1982 254,431 -0.00(-0.45%)
Nov 14, 2023 0.1971 0.2055 0.1868 0.1991 372,482 +0.01(+4.57%)
Nov 13, 2023 0.1910 0.1955 0.1875 0.1904 217,041 -0.00(-0.57%)
Nov 10, 2023 0.1957 0.1957 0.1915 0.1915 158,964 -0.01(-4.25%)
Nov 09, 2023 0.2022 0.2114 0.1975 0.2000 589,503 +0.00(+0.00%)
Nov 08, 2023 0.2110 0.2176 0.1976 0.2000 512,587 -0.01(-5.21%)
Nov 07, 2023 0.2064 0.2159 0.2050 0.2110 199,248 -0.00(-0.94%)
Nov 06, 2023 0.2360 0.2360 0.2060 0.2130 295,247 -0.01(-2.74%)
Nov 03, 2023 0.2121 0.2198 0.2086 0.2190 301,849 +0.01(+4.29%)
Nov 02, 2023 0.2000 0.2100 0.1920 0.2100 109,297 +0.01(+5.21%)
Nov 01, 2023 0.2090 0.2100 0.1996 0.1996 418,000 -0.00(-2.16%)
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.