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

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Aug 31, 2022 0.2411 0.2666 0.2411 0.2517 350,841 +0.00(+1.70%)
Aug 30, 2022 0.2504 0.2570 0.2450 0.2475 111,328 -0.01(-5.35%)
Aug 29, 2022 0.2498 0.2692 0.2498 0.2615 252,082 +0.01(+2.39%)
Aug 26, 2022 0.2800 0.2800 0.2495 0.2554 529,990 -0.02(-7.23%)
Aug 25, 2022 0.2715 0.2873 0.2715 0.2753 198,237 -0.00(-0.36%)
Aug 24, 2022 0.2800 0.2800 0.2665 0.2763 213,433 -0.00(-1.25%)
Aug 23, 2022 0.2500 0.2863 0.2499 0.2798 658,144 +0.03(+13.28%)
Aug 22, 2022 0.2211 0.2480 0.2151 0.2470 394,528 -0.00(-1.28%)
Aug 19, 2022 0.2650 0.2697 0.2437 0.2502 415,385 -0.02(-7.54%)
Aug 18, 2022 0.2810 0.2810 0.2600 0.2706 254,715 -0.01(-4.42%)
Aug 17, 2022 0.3067 0.3067 0.2800 0.2831 343,329 -0.02(-6.07%)
Aug 16, 2022 0.3117 0.3117 0.2975 0.3014 151,043 -0.01(-1.92%)
Aug 15, 2022 0.3020 0.3085 0.2988 0.3073 319,806 -0.01(-1.95%)
Aug 12, 2022 0.3100 0.3170 0.3048 0.3134 205,494 +0.00(+1.39%)
Aug 11, 2022 0.3350 0.3350 0.3060 0.3091 530,979 -0.01(-4.07%)
Aug 10, 2022 0.3200 0.3346 0.3080 0.3222 478,904 +0.02(+6.34%)
Aug 09, 2022 0.3200 0.3200 0.2952 0.3030 249,226 -0.02(-5.02%)
Aug 08, 2022 0.3000 0.3200 0.2860 0.3190 362,904 +0.02(+6.16%)
Aug 05, 2022 0.3000 0.3100 0.2850 0.3005 408,587 -0.01(-3.03%)
Aug 04, 2022 0.3088 0.3200 0.3000 0.3099 456,547 +0.01(+3.30%)
Aug 03, 2022 0.3100 0.3197 0.2941 0.3000 694,773 +0.02(+5.52%)
Aug 02, 2022 0.3090 0.3135 0.2814 0.2843 644,156 -0.03(-8.29%)
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.