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

Abrasilver Resource Corp (OP: ABBRF )

1.990 -0.090 (-4.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
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.