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 (%)
Mar 31, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Mar 30, 2020 0.0385 0.0440 0.0385 0.0440 9,363 -0.00(-0.23%)
Mar 27, 2020 0.0400 0.0441 0.0400 0.0441 44,000 -0.00(-10.00%)
Mar 26, 2020 0.0496 0.0496 0.0437 0.0490 58,500 +0.00(+5.15%)
Mar 25, 2020 0.0478 0.0517 0.0424 0.0466 63,200 -0.01(-13.06%)
Mar 24, 2020 0.0406 0.0536 0.0406 0.0536 306,400 +0.01(+32.67%)
Mar 23, 2020 0.0388 0.0404 0.0330 0.0404 70,000 -0.00(-1.70%)
Mar 20, 2020 0.0398 0.0411 0.0362 0.0411 54,000 +0.01(+14.17%)
Mar 19, 2020 0.0257 0.0360 0.0257 0.0360 24,432 +0.00(+9.42%)
Mar 18, 2020 0.0483 0.0483 0.0300 0.0329 131,000 -0.01(-20.72%)
Mar 17, 2020 0.0329 0.0435 0.0295 0.0415 359,592 +0.01(+29.69%)
Mar 16, 2020 0.0410 0.0410 0.0264 0.0320 104,000 -0.01(-28.09%)
Mar 13, 2020 0.0400 0.0463 0.0345 0.0445 228,700 +0.00(+8.54%)
Mar 12, 2020 0.0424 0.0449 0.0350 0.0410 132,672 -0.01(-13.32%)
Mar 11, 2020 0.0499 0.0559 0.0400 0.0473 801,849 -0.01(-19.01%)
Mar 10, 2020 0.0574 0.0584 0.0498 0.0584 118,734 +0.00(+1.74%)
Mar 09, 2020 0.0610 0.0629 0.0490 0.0574 300,470 -0.01(-14.07%)
Mar 06, 2020 0.0610 0.0676 0.0610 0.0668 53,600 +0.00(+2.77%)
Mar 05, 2020 0.0677 0.0677 0.0550 0.0650 419,742 -0.00(-2.99%)
Mar 04, 2020 0.0674 0.0674 0.0625 0.0670 5,542 +0.00(+1.36%)
Mar 03, 2020 0.0740 0.0740 0.0620 0.0661 212,182 -0.01(-10.43%)
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.