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 (%)
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%)
Mar 02, 2020 0.0651 0.0760 0.0604 0.0738 404,700 +0.02(+43.58%)
Feb 28, 2020 0.0651 0.0651 0.0514 0.0514 203,100 -0.02(-24.19%)
Feb 27, 2020 0.0790 0.0790 0.0640 0.0678 489,562 -0.01(-14.29%)
Feb 26, 2020 0.0690 0.0830 0.0690 0.0791 180,598 -0.00(-1.49%)
Feb 25, 2020 0.0790 0.0831 0.0773 0.0803 226,450 -0.01(-7.38%)
Feb 24, 2020 0.0860 0.0886 0.0783 0.0867 161,949 +0.00(+2.00%)
Feb 21, 2020 0.0867 0.0885 0.0761 0.0850 264,400 -0.00(-5.56%)
Feb 20, 2020 0.0920 0.0920 0.0757 0.0900 228,821 -0.00(-2.17%)
Feb 19, 2020 0.0830 0.0950 0.0790 0.0920 350,617 +0.02(+24.32%)
Feb 18, 2020 0.0730 0.0790 0.0729 0.0740 116,199 +0.00(+4.96%)
Feb 14, 2020 0.0564 0.0705 0.0564 0.0705 410,900 +0.01(+17.50%)
Feb 13, 2020 0.0556 0.0600 0.0520 0.0600 118,430 +0.01(+21.46%)
Feb 12, 2020 0.0482 0.0494 0.0445 0.0494 182,250 +0.00(+5.11%)
Feb 11, 2020 0.0499 0.0499 0.0410 0.0470 208,600 -0.00(-6.93%)
Feb 10, 2020 0.0505 0.0505 0.0505 0.0505 2,000 +0.00(+1.00%)
Feb 07, 2020 0.0459 0.0538 0.0459 0.0500 266,400 -0.00(-5.66%)
Feb 06, 2020 0.0521 0.0552 0.0500 0.0530 65,440 +0.00(+6.00%)
Feb 05, 2020 0.0532 0.0532 0.0500 0.0500 3,800 -0.00(-7.24%)
Feb 04, 2020 0.0500 0.0539 0.0500 0.0539 16,000 +0.00(+7.16%)
Feb 03, 2020 0.0480 0.0503 0.0441 0.0503 178,431 +0.00(+0.60%)
Jan 31, 2020 0.0467 0.0500 0.0454 0.0500 174,200 +0.00(+7.07%)
Jan 30, 2020 0.0479 0.0479 0.0462 0.0467 280,800 -0.00(-0.64%)
Jan 29, 2020 0.0489 0.0489 0.0455 0.0470 89,404 -0.00(-9.44%)
Jan 28, 2020 0.0520 0.0549 0.0445 0.0519 346,099 +0.01(+16.89%)
Jan 24, 2020 0.0444 0.0444 0.0444 0 +0.00(+5.71%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 20,100 -0.00(-2.55%)
Jan 21, 2020 0.0431 0.0431 0.0431 0 -0.00(-6.91%)
Jan 17, 2020 0.0432 0.0463 0.0432 0.0463 8,400 +0.00(+7.67%)
Jan 16, 2020 0.0462 0.0462 0.0430 0.0430 7,000 -0.01(-11.34%)
Jan 15, 2020 0.0485 0.0485 0.0485 0.0485 2,500 +0.01(+30.73%)
Jan 13, 2020 0.0371 0.0371 0.0371 0 -0.00(-11.67%)
Jan 10, 2020 0.0462 0.0462 0.0408 0.0420 58,500 -0.00(-5.19%)
Jan 09, 2020 0.0443 0.0443 0.0443 40 +0.00(+0.00%)
Jan 08, 2020 0.0411 0.0443 0.0411 0.0443 45,000 -0.00(-4.32%)
Jan 07, 2020 0.0448 0.0494 0.0416 0.0463 87,800 -0.00(-7.40%)
Jan 06, 2020 0.0490 0.0500 0.0429 0.0500 160,100 +0.01(+15.21%)
Jan 03, 2020 0.0490 0.0490 0.0429 0.0434 60,200 -0.01(-11.43%)
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.