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

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.2067 0.2067 0.1999 0.2065 115,231 +0.01(+2.74%)
Feb 28, 2024 0.2007 0.2065 0.1990 0.2010 293,934 -0.00(-1.23%)
Feb 27, 2024 0.2000 0.2035 0.1980 0.2035 358,641 +0.00(+1.50%)
Feb 26, 2024 0.2038 0.2088 0.2000 0.2005 331,642 -0.00(-0.35%)
Feb 23, 2024 0.2050 0.2057 0.1985 0.2012 149,577 -0.01(-2.85%)
Feb 22, 2024 0.2075 0.2124 0.2023 0.2071 318,950 -0.00(-0.19%)
Feb 21, 2024 0.2135 0.2135 0.2033 0.2075 348,322 -0.01(-3.35%)
Feb 20, 2024 0.2152 0.2185 0.2115 0.2147 265,535 -0.00(-2.05%)
Feb 16, 2024 0.2126 0.2192 0.2010 0.2192 138,382 +0.01(+3.10%)
Feb 15, 2024 0.2168 0.2200 0.2101 0.2126 175,619 +0.01(+3.15%)
Feb 14, 2024 0.2000 0.2102 0.1991 0.2061 109,475 +0.01(+3.05%)
Feb 13, 2024 0.2150 0.2150 0.1990 0.2000 693,251 -0.01(-5.53%)
Feb 12, 2024 0.2100 0.2156 0.2100 0.2117 188,145 +0.00(+0.43%)
Feb 09, 2024 0.2110 0.2119 0.2080 0.2108 558,309 +0.00(+0.00%)
Feb 08, 2024 0.2100 0.2108 0.2090 0.2108 313,068 +0.00(+0.38%)
Feb 07, 2024 0.2109 0.2143 0.2100 0.2100 301,770 -0.00(-0.28%)
Feb 06, 2024 0.2125 0.2160 0.2106 0.2106 158,217 +0.00(+0.19%)
Feb 05, 2024 0.2228 0.2390 0.2100 0.2102 563,725 -0.01(-4.02%)
Feb 02, 2024 0.2140 0.2259 0.2117 0.2190 467,568 -0.00(-0.09%)
Feb 01, 2024 0.2130 0.2279 0.2100 0.2192 284,063 +0.01(+2.67%)
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%)
Jan 02, 2024 0.2587 0.2600 0.2514 0.2580 331,037 +0.00(+0.58%)
Dec 29, 2023 0.2574 0.2606 0.2550 0.2565 303,749 -0.01(-3.46%)
Dec 28, 2023 0.2693 0.2800 0.2582 0.2657 1,204,598 -0.01(-5.11%)
Dec 27, 2023 0.2700 0.2800 0.2654 0.2800 275,535 +0.00(+1.27%)
Dec 26, 2023 0.2733 0.2860 0.2625 0.2765 84,915 +0.01(+2.03%)
Dec 22, 2023 0.2822 0.2896 0.2700 0.2710 257,264 -0.00(-0.91%)
Dec 21, 2023 0.2720 0.2800 0.2698 0.2735 503,141 +0.00(+1.60%)
Dec 20, 2023 0.2660 0.2824 0.2660 0.2692 517,103 -0.00(-1.32%)
Dec 19, 2023 0.2747 0.2919 0.2728 0.2728 412,041 +0.01(+2.02%)
Dec 18, 2023 0.2920 0.2920 0.2674 0.2674 447,813 -0.01(-4.50%)
Dec 15, 2023 0.2656 0.2850 0.2656 0.2800 702,123 +0.01(+4.71%)
Dec 14, 2023 0.2980 0.2980 0.2671 0.2674 578,168 -0.01(-4.98%)
Dec 13, 2023 0.2427 0.2814 0.2400 0.2814 492,478 +0.04(+15.28%)
Dec 12, 2023 0.2559 0.2559 0.2420 0.2441 264,772 -0.01(-3.67%)
Dec 11, 2023 0.2605 0.2605 0.2430 0.2534 349,763 -0.00(-1.59%)
Dec 08, 2023 0.2575 0.2575 0.2500 0.2575 283,099 +0.01(+2.34%)
Dec 07, 2023 0.2527 0.2528 0.2450 0.2516 170,991 -0.00(-1.06%)
Dec 06, 2023 0.2630 0.2669 0.2524 0.2543 314,543 -0.01(-2.19%)
Dec 05, 2023 0.2790 0.2790 0.2536 0.2600 399,103 -0.01(-2.51%)
Dec 04, 2023 0.2800 0.2977 0.2615 0.2667 694,471 -0.02(-8.03%)
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.