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

Abrasilver Resource Corp (OP: ABBRF )

0.3331 -0.0070 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.