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, 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%)
Feb 01, 2024 0.2130 0.2279 0.2100 0.2192 284,063 +0.01(+2.67%)
Jan 31, 2024 0.2189 0.2280 0.2120 0.2135 212,607 -0.00(-1.66%)
Jan 30, 2024 0.2172 0.2200 0.2045 0.2171 616,566 +0.01(+3.63%)
Jan 29, 2024 0.2346 0.2350 0.2035 0.2095 1,379,335 -0.02(-9.70%)
Jan 26, 2024 0.2366 0.2366 0.2304 0.2320 148,347 -0.00(-1.57%)
Jan 25, 2024 0.2400 0.2400 0.2310 0.2357 289,904 -0.00(-1.50%)
Jan 24, 2024 0.2572 0.2597 0.2364 0.2393 195,343 -0.01(-4.28%)
Jan 23, 2024 0.2421 0.2500 0.2421 0.2500 145,546 +0.01(+3.26%)
Jan 22, 2024 0.2350 0.2421 0.2350 0.2421 233,867 -0.01(-2.34%)
Jan 19, 2024 0.2507 0.2530 0.2436 0.2479 164,930 -0.00(-1.63%)
Jan 18, 2024 0.2390 0.2645 0.2370 0.2520 467,515 +0.02(+6.46%)
Jan 17, 2024 0.2394 0.2405 0.2300 0.2367 215,594 -0.00(-1.37%)
Jan 16, 2024 0.2355 0.2411 0.2300 0.2400 734,710 +0.00(+0.00%)
Jan 12, 2024 0.2350 0.2497 0.2350 0.2400 397,001 +0.00(+1.69%)
Jan 11, 2024 0.2390 0.2463 0.2360 0.2360 339,253 -0.00(-1.26%)
Jan 10, 2024 0.2485 0.2515 0.2390 0.2390 471,855 -0.01(-3.12%)
Jan 09, 2024 0.2500 0.2550 0.2464 0.2467 432,965 -0.00(-1.87%)
Jan 08, 2024 0.2510 0.2553 0.2500 0.2514 359,180 -0.00(-0.95%)
Jan 05, 2024 0.2539 0.2623 0.2511 0.2538 341,111 +0.00(+0.67%)
Jan 04, 2024 0.2600 0.2605 0.2511 0.2521 334,180 -0.00(-1.14%)
Jan 03, 2024 0.2517 0.2581 0.2426 0.2550 764,221 -0.00(-1.16%)
Jan 02, 2024 0.2587 0.2600 0.2514 0.2580 331,037 +0.00(+0.58%)
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%)
Oct 02, 2023 0.2089 0.2129 0.2050 0.2062 329,888 -0.01(-6.70%)
Sep 29, 2023 0.2225 0.2230 0.2149 0.2210 204,917 +0.01(+6.76%)
Sep 28, 2023 0.2100 0.2125 0.2070 0.2070 249,521 -0.00(-1.43%)
Sep 27, 2023 0.2114 0.2142 0.2051 0.2100 270,678 -0.00(-0.99%)
Sep 26, 2023 0.2170 0.2200 0.2109 0.2121 235,316 -0.01(-4.89%)
Sep 25, 2023 0.2273 0.2230 0.2170 0.2230 366,215 -0.01(-2.24%)
Sep 22, 2023 0.2392 0.2455 0.2270 0.2281 634,994 -0.01(-3.88%)
Sep 21, 2023 0.2357 0.2408 0.2330 0.2373 174,834 -0.01(-2.27%)
Sep 20, 2023 0.2497 0.2527 0.2422 0.2428 143,220 -0.01(-2.80%)
Sep 19, 2023 0.2630 0.2686 0.2478 0.2498 178,687 -0.01(-4.29%)
Sep 18, 2023 0.2777 0.2777 0.2506 0.2610 336,929 -0.01(-3.33%)
Sep 15, 2023 0.2500 0.2744 0.2460 0.2700 599,551 +0.02(+9.71%)
Sep 14, 2023 0.2468 0.2535 0.2422 0.2461 338,404 -0.00(-1.56%)
Sep 13, 2023 0.2317 0.2500 0.2272 0.2500 296,566 +0.02(+6.56%)
Sep 12, 2023 0.2302 0.2365 0.2234 0.2346 251,104 +0.00(+1.91%)
Sep 11, 2023 0.2438 0.2438 0.2302 0.2302 128,193 -0.01(-2.87%)
Sep 08, 2023 0.2312 0.2435 0.2312 0.2370 309,214 +0.01(+5.47%)
Sep 07, 2023 0.2250 0.2318 0.2247 0.2247 298,701 -0.00(-0.88%)
Sep 06, 2023 0.2251 0.2279 0.2200 0.2267 73,224 +0.00(+1.66%)
Sep 05, 2023 0.2351 0.2460 0.2201 0.2230 260,636 -0.01(-4.62%)
Sep 01, 2023 0.2426 0.2500 0.2338 0.2338 349,891 -0.01(-4.57%)
Aug 31, 2023 0.2467 0.2516 0.2427 0.2450 251,870 -0.00(-1.21%)
Aug 30, 2023 0.2570 0.2600 0.2433 0.2480 265,593 -0.01(-2.36%)
Aug 29, 2023 0.2520 0.2565 0.2473 0.2540 163,854 +0.00(+0.99%)
Aug 28, 2023 0.2400 0.2525 0.2372 0.2515 375,245 +0.01(+5.05%)
Aug 25, 2023 0.2300 0.2407 0.2274 0.2394 116,119 +0.01(+4.09%)
Aug 24, 2023 0.2273 0.2337 0.2252 0.2300 123,705 -0.00(-1.96%)
Aug 23, 2023 0.2255 0.2382 0.2250 0.2346 354,622 +0.02(+6.83%)
Aug 22, 2023 0.2164 0.2265 0.2146 0.2196 410,589 -0.00(-0.81%)
Aug 21, 2023 0.2017 0.2230 0.2000 0.2214 526,228 +0.02(+9.93%)
Aug 18, 2023 0.2000 0.2040 0.2000 0.2014 99,975 -0.00(-0.44%)
Aug 17, 2023 0.2058 0.2064 0.2000 0.2023 130,787 -0.00(-1.80%)
Aug 16, 2023 0.2032 0.2076 0.2032 0.2060 79,758 +0.00(+1.48%)
Aug 15, 2023 0.2128 0.2160 0.2030 0.2030 192,911 -0.02(-7.73%)
Aug 14, 2023 0.2296 0.2296 0.2161 0.2200 242,831 -0.01(-4.35%)
Aug 11, 2023 0.2200 0.2300 0.2190 0.2300 161,367 +0.02(+7.23%)
Aug 10, 2023 0.2250 0.2250 0.2100 0.2145 298,277 -0.01(-3.25%)
Aug 09, 2023 0.2074 0.2287 0.2074 0.2217 537,056 +0.02(+8.20%)
Aug 08, 2023 0.1917 0.2072 0.1917 0.2049 188,918 -0.01(-2.66%)
Aug 07, 2023 0.2020 0.2153 0.2020 0.2105 125,688 +0.00(+0.77%)
Aug 04, 2023 0.2067 0.2140 0.2050 0.2089 217,520 +0.00(+2.20%)
Aug 03, 2023 0.2044 0.2100 0.2000 0.2044 172,874 -0.00(-1.06%)
Aug 02, 2023 0.2095 0.2110 0.2000 0.2066 241,389 -0.01(-2.55%)
Aug 01, 2023 0.2101 0.2150 0.2072 0.2120 180,566 -0.01(-5.94%)
Jul 31, 2023 0.2151 0.2284 0.2102 0.2254 151,083 +0.01(+3.02%)
Jul 28, 2023 0.2284 0.2300 0.2188 0.2188 124,136 +0.00(+0.18%)
Jul 27, 2023 0.2345 0.2345 0.2176 0.2184 208,231 -0.02(-7.02%)
Jul 26, 2023 0.2383 0.2383 0.2325 0.2349 104,129 -0.00(-1.80%)
Jul 25, 2023 0.2289 0.2405 0.2235 0.2392 409,550 +0.01(+3.10%)
Jul 24, 2023 0.2363 0.2370 0.2320 0.2320 11,972 -0.01(-2.93%)
Jul 21, 2023 0.2378 0.2431 0.2339 0.2390 67,653 -0.01(-2.96%)
Jul 20, 2023 0.2479 0.2555 0.2400 0.2463 194,191 -0.00(-0.28%)
Jul 19, 2023 0.2545 0.2572 0.2444 0.2470 126,126 -0.01(-2.76%)
Jul 18, 2023 0.2459 0.2540 0.2391 0.2540 388,563 +0.02(+7.35%)
Jul 17, 2023 0.2430 0.2463 0.2346 0.2366 57,749 -0.01(-3.74%)
Jul 14, 2023 0.2488 0.2488 0.2387 0.2458 145,715 -0.00(-1.29%)
Jul 13, 2023 0.2450 0.2521 0.2401 0.2490 402,899 +0.01(+2.94%)
Jul 12, 2023 0.2200 0.2478 0.2188 0.2419 347,745 +0.02(+10.51%)
Jul 11, 2023 0.2161 0.2198 0.2101 0.2189 180,333 -0.00(-0.45%)
Jul 10, 2023 0.2000 0.2199 0.2000 0.2199 260,773 +0.01(+3.24%)
Jul 07, 2023 0.1916 0.2145 0.1916 0.2130 222,585 +0.01(+4.62%)
Jul 06, 2023 0.2031 0.2041 0.1978 0.2036 187,577 -0.01(-5.30%)
Jul 05, 2023 0.2003 0.2190 0.2003 0.2150 206,921 +0.00(+1.22%)
Jul 03, 2023 0.2060 0.2124 0.2060 0.2124 67,918 +0.00(+0.00%)
Jun 30, 2023 0.2057 0.2148 0.2033 0.2124 197,617 +0.01(+3.56%)
Jun 29, 2023 0.2065 0.2087 0.2000 0.2051 323,460 -0.00(-0.97%)
Jun 28, 2023 0.2150 0.2155 0.2061 0.2071 144,500 -0.01(-4.96%)
Jun 27, 2023 0.2240 0.2254 0.2178 0.2179 149,692 -0.01(-4.47%)
Jun 26, 2023 0.2200 0.2296 0.2200 0.2281 223,291 +0.01(+3.68%)
Jun 23, 2023 0.2160 0.2233 0.2150 0.2200 243,125 +0.00(+0.41%)
Jun 22, 2023 0.2087 0.2191 0.2087 0.2191 117,121 +0.00(+1.11%)
Jun 21, 2023 0.2037 0.2179 0.2007 0.2167 266,600 +0.00(+2.12%)
Jun 20, 2023 0.1939 0.2122 0.1920 0.2122 232,964 +0.01(+5.68%)
Jun 16, 2023 0.2044 0.2089 0.1939 0.2008 1,071,963 -0.01(-3.46%)
Jun 15, 2023 0.2060 0.2109 0.2033 0.2080 355,320 +0.00(+0.48%)
Jun 14, 2023 0.2145 0.2220 0.2060 0.2070 343,903 -0.01(-3.72%)
Jun 13, 2023 0.2188 0.2219 0.2150 0.2150 201,489 -0.00(-1.38%)
Jun 12, 2023 0.2241 0.2280 0.2150 0.2180 500,961 -0.01(-4.43%)
Jun 09, 2023 0.2382 0.2382 0.2250 0.2281 55,668 -0.01(-4.76%)
Jun 08, 2023 0.2272 0.2430 0.2269 0.2395 321,455 +0.01(+4.13%)
Jun 07, 2023 0.2301 0.2430 0.2150 0.2300 214,445 -0.01(-2.54%)
Jun 06, 2023 0.2308 0.2360 0.2228 0.2360 137,838 +0.00(+0.43%)
Jun 05, 2023 0.2323 0.2354 0.2300 0.2350 79,489 +0.00(+1.78%)
Jun 02, 2023 0.2410 0.2418 0.2309 0.2309 174,901 -0.01(-4.55%)
Jun 01, 2023 0.2292 0.2420 0.2292 0.2419 242,263 +0.02(+7.51%)
May 31, 2023 0.2242 0.2281 0.2220 0.2250 147,053 +0.00(+0.09%)
May 30, 2023 0.2185 0.2280 0.2185 0.2248 145,082 -0.01(-2.85%)
May 26, 2023 0.2345 0.2437 0.2314 0.2314 164,322 -0.00(-0.26%)
May 25, 2023 0.2279 0.2350 0.2267 0.2320 471,921 -0.00(-1.69%)
May 24, 2023 0.2255 0.2379 0.2255 0.2360 138,332 +0.00(+0.43%)
May 23, 2023 0.2408 0.2408 0.2225 0.2350 215,633 -0.02(-6.37%)
May 22, 2023 0.2337 0.2527 0.2337 0.2510 78,701 +0.00(+1.21%)
May 19, 2023 0.2100 0.2495 0.2100 0.2480 491,774 +0.02(+8.82%)
May 18, 2023 0.2362 0.2450 0.2200 0.2279 387,423 -0.01(-5.83%)
May 17, 2023 0.2300 0.2420 0.2224 0.2420 455,723 +0.01(+6.37%)
May 16, 2023 0.2381 0.2429 0.2238 0.2275 476,045 -0.02(-7.14%)
May 15, 2023 0.2470 0.2530 0.2433 0.2450 117,639 -0.00(-0.81%)
May 12, 2023 0.2598 0.2598 0.2402 0.2470 351,583 -0.01(-3.40%)
May 11, 2023 0.2700 0.2700 0.2522 0.2557 557,744 -0.02(-7.96%)
May 10, 2023 0.2908 0.2908 0.2714 0.2778 160,211 -0.01(-3.04%)
May 09, 2023 0.2969 0.2969 0.2850 0.2865 115,053 +0.00(+0.35%)
May 08, 2023 0.2858 0.2939 0.2850 0.2855 75,235 -0.00(-0.63%)
May 05, 2023 0.2863 0.2950 0.2788 0.2873 315,947 -0.01(-2.81%)
May 04, 2023 0.2723 0.2956 0.2693 0.2956 697,470 +0.03(+9.48%)
May 03, 2023 0.2778 0.2802 0.2685 0.2700 187,147 -0.00(-0.92%)
May 02, 2023 0.2697 0.2796 0.2578 0.2725 389,670 +0.01(+3.73%)
May 01, 2023 0.2654 0.2706 0.2560 0.2627 310,069 +0.00(+1.04%)
Apr 28, 2023 0.2650 0.2704 0.2600 0.2600 203,042 -0.01(-4.73%)
Apr 27, 2023 0.2670 0.2729 0.2610 0.2729 165,397 +0.00(+1.07%)
Apr 26, 2023 0.2780 0.2780 0.2575 0.2700 100,730 -0.00(-0.74%)
Apr 25, 2023 0.2750 0.2750 0.2634 0.2720 320,584 +0.00(+0.00%)
Apr 24, 2023 0.2737 0.2780 0.2700 0.2720 373,763 -0.01(-3.48%)
Apr 21, 2023 0.2829 0.2829 0.2669 0.2818 605,647 -0.01(-2.02%)
Apr 20, 2023 0.2950 0.2974 0.2868 0.2876 148,372 -0.00(-0.31%)
Apr 19, 2023 0.2943 0.3054 0.2823 0.2885 595,775 -0.01(-3.87%)
Apr 18, 2023 0.3101 0.3226 0.3001 0.3001 477,569 -0.01(-3.57%)
Apr 17, 2023 0.3000 0.3236 0.2933 0.3112 819,764 -0.01(-2.75%)
Apr 14, 2023 0.3275 0.3375 0.3124 0.3200 348,644 -0.01(-3.03%)
Apr 13, 2023 0.3110 0.3411 0.3110 0.3300 492,820 +0.02(+4.86%)
Apr 12, 2023 0.3296 0.3346 0.3105 0.3147 438,904 -0.01(-2.12%)
Apr 11, 2023 0.3080 0.3300 0.3074 0.3215 443,146 +0.01(+4.38%)
Apr 10, 2023 0.3028 0.3100 0.2900 0.3080 326,285 -0.00(-0.39%)
Apr 06, 2023 0.2900 0.3092 0.2887 0.3092 621,378 +0.02(+5.53%)
Apr 05, 2023 0.2987 0.2990 0.2900 0.2930 857,278 -0.00(-1.48%)
Apr 04, 2023 0.2882 0.3000 0.2862 0.2974 1,273,312 +0.01(+2.98%)
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.