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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2019 0.0447 0.0447 0.0447 0 -0.00(-5.89%)
Mar 27, 2019 0.0446 0.0500 0.0446 0.0475 78,500 -0.00(-5.00%)
Mar 26, 2019 0.0487 0.0500 0.0487 0.0500 60,000 -0.00(-0.20%)
Mar 22, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Mar 21, 2019 0.0401 0.0505 0.0401 0.0500 31,000 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Mar 19, 2019 0.0405 0.0409 0.0405 0.0409 113,000 +0.00(+0.00%)
Mar 18, 2019 0.0409 0.0409 0.0409 0.0409 17,000 +0.00(+5.96%)
Mar 14, 2019 0.0386 0.0386 0.0386 0 -0.00(-5.39%)
Mar 13, 2019 0.0408 0.0408 0.0408 50 +0.00(+0.00%)
Mar 12, 2019 0.0408 0.0408 0.0408 0.0408 2,500 +0.00(+2.26%)
Mar 11, 2019 0.0400 0.0400 0.0399 0.0399 20,000 -0.00(-0.25%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-24.81%)
Feb 28, 2019 0.0532 0.0532 0.0532 0 +0.00(+8.57%)
Feb 26, 2019 0.0490 0.0490 0.0490 0 +0.01(+33.15%)
Feb 25, 2019 0.0368 0.0368 0.0368 0.0368 15,000 -0.01(-22.36%)
Feb 22, 2019 0.0474 0.0474 0.0474 0.0474 2,800 +0.00(+11.53%)
Feb 19, 2019 0.0425 0.0425 0.0425 0 +0.01(+41.20%)
Feb 13, 2019 0.0301 0.0301 0.0301 0 -0.01(-16.16%)
Feb 12, 2019 0.0375 0.0375 0.0359 0.0359 20,000 -0.00(-7.95%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+12.72%)
Feb 08, 2019 0.0346 0.0346 0.0346 0.0346 14,500 -0.01(-13.50%)
Feb 07, 2019 0.0419 0.0419 0.0400 0.0400 23,000 -0.01(-11.50%)
Feb 05, 2019 0.0452 0.0452 0.0452 0 +0.00(+2.73%)
Feb 04, 2019 0.0450 0.0450 0.0440 0.0440 8,210 -0.01(-13.39%)
Feb 01, 2019 0.0508 0.0554 0.0508 0.0508 11,200 -0.01(-8.96%)
Jan 31, 2019 0.0544 0.0558 0.0544 0.0558 12,000 +0.00(+0.00%)
Jan 30, 2019 0.0541 0.0558 0.0541 0.0558 12,000 +0.00(+0.00%)
Jan 29, 2019 0.0560 0.0560 0.0558 0.0558 28,000 -0.00(-1.93%)
Jan 28, 2019 0.0525 0.0578 0.0525 0.0569 35,470 +0.01(+17.08%)
Jan 25, 2019 0.0469 0.0486 0.0426 0.0486 13,000 +0.01(+14.89%)
Jan 24, 2019 0.0423 0.0423 0.0423 0.0423 20,000 -0.01(-17.06%)
Jan 18, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 17, 2019 0.0524 0.0524 0.0430 0.0510 31,744 -0.00(-2.86%)
Jan 16, 2019 0.0475 0.0525 0.0475 0.0525 8,500 +0.01(+22.95%)
Jan 14, 2019 0.0427 0.0427 0.0427 0 -0.00(-10.48%)
Jan 08, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.85%)
Jan 04, 2019 0.0473 0.0473 0.0473 0 +0.00(+3.05%)
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.