Indicators

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
May 29, 2018	0.1160	0.1160	0.0987	0.1150	126,000	-0.01(-5.27%)
May 25, 2018		0.1214	0.1214	0.1214	0	-0.02(-12.67%)
May 22, 2018		0.1390	0.1390	0.1390	0	+0.01(+3.75%)
May 18, 2018		0.1340	0.1340	0.1340	0	+0.00(+0.00%)
May 17, 2018	0.1298	0.1350	0.1200	0.1340	198,925	-0.00(-2.19%)
May 16, 2018	0.1351	0.1380	0.1300	0.1370	89,700	-0.00(-0.72%)
May 15, 2018	0.1300	0.1380	0.1300	0.1380	21,400	-0.00(-1.43%)
May 14, 2018	0.1400	0.1400	0.1400	0.1400	1,000	+0.01(+3.70%)
May 11, 2018	0.1390	0.1390	0.1350	0.1350	4,100	-0.00(-2.17%)
May 10, 2018	0.1380	0.1380	0.1380	0.1380	2,000	+0.01(+4.15%)
May 09, 2018	0.1325	0.1325	0.1325	0.1325	3,400	+0.00(+1.92%)
May 08, 2018	0.1369	0.1370	0.1294	0.1300	18,500	-0.02(-13.22%)
May 07, 2018	0.1500	0.1500	0.1479	0.1498	20,000	-0.01(-4.95%)
May 04, 2018	0.1600	0.1600	0.1576	0.1576	14,575	-0.00(-2.11%)
May 03, 2018	0.1540	0.1610	0.1450	0.1610	49,000	+0.01(+6.62%)
May 02, 2018	0.1401	0.1510	0.1380	0.1510	67,935	+0.01(+9.82%)

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.