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, 2023 0.2847 0.2847 0.2735 0.2845 445,330 +0.01(+3.12%)
Mar 30, 2023 0.2563 0.2779 0.2523 0.2759 338,840 +0.02(+6.69%)
Mar 29, 2023 0.2600 0.2600 0.2501 0.2586 281,785 +0.00(+0.54%)
Mar 28, 2023 0.2451 0.2579 0.2451 0.2572 239,869 +0.00(+1.34%)
Mar 27, 2023 0.2407 0.2600 0.2400 0.2538 605,903 +0.00(+0.87%)
Mar 24, 2023 0.2486 0.2539 0.2400 0.2516 1,917,668 +0.00(+1.13%)
Mar 23, 2023 0.2258 0.2489 0.2236 0.2488 956,304 +0.03(+15.99%)
Mar 22, 2023 0.2000 0.2233 0.2000 0.2145 191,547 +0.00(+1.23%)
Mar 21, 2023 0.2222 0.2222 0.2034 0.2119 496,423 -0.01(-2.80%)
Mar 20, 2023 0.2200 0.2200 0.2021 0.2180 228,592 +0.02(+8.35%)
Mar 17, 2023 0.2032 0.2233 0.1999 0.2012 614,093 +0.00(+2.13%)
Mar 16, 2023 0.1975 0.2000 0.1965 0.1970 226,384 -0.00(-0.30%)
Mar 15, 2023 0.2200 0.2200 0.1957 0.1976 698,150 -0.01(-6.84%)
Mar 14, 2023 0.2280 0.2280 0.2075 0.2121 357,026 +0.00(+2.22%)
Mar 13, 2023 0.2143 0.2227 0.2025 0.2075 339,325 +0.01(+3.75%)
Mar 10, 2023 0.2018 0.2074 0.1996 0.2000 154,222 +0.00(+0.00%)
Mar 09, 2023 0.2020 0.2111 0.1979 0.2000 95,295 -0.00(-1.04%)
Mar 08, 2023 0.2117 0.2132 0.2000 0.2021 145,406 -0.01(-4.53%)
Mar 07, 2023 0.2100 0.2150 0.2003 0.2117 533,149 -0.01(-2.31%)
Mar 06, 2023 0.2180 0.2180 0.2125 0.2167 97,179 +0.00(+1.64%)
Mar 03, 2023 0.2185 0.2234 0.2132 0.2132 195,319 -0.01(-3.09%)
Mar 02, 2023 0.2270 0.2270 0.2177 0.2200 218,792 -0.01(-3.08%)
Mar 01, 2023 0.2300 0.2366 0.2250 0.2270 427,743 +0.00(+0.00%)
Feb 28, 2023 0.2256 0.2300 0.2247 0.2270 306,893 +0.00(+0.89%)
Feb 27, 2023 0.2146 0.2267 0.2100 0.2250 304,819 +0.01(+5.98%)
Feb 24, 2023 0.2070 0.2144 0.2000 0.2123 386,748 +0.01(+3.56%)
Feb 23, 2023 0.2131 0.2150 0.2050 0.2050 197,691 -0.01(-3.48%)
Feb 22, 2023 0.2169 0.2200 0.2077 0.2124 231,227 -0.01(-2.88%)
Feb 21, 2023 0.2261 0.2297 0.2061 0.2187 247,123 -0.01(-4.91%)
Feb 17, 2023 0.2170 0.2345 0.2162 0.2300 263,364 +0.00(+2.09%)
Feb 16, 2023 0.2208 0.2274 0.2170 0.2253 128,061 +0.01(+3.82%)
Feb 15, 2023 0.2232 0.2274 0.2170 0.2170 284,405 -0.01(-4.53%)
Feb 14, 2023 0.2210 0.2295 0.2210 0.2273 158,755 +0.00(+1.61%)
Feb 13, 2023 0.2280 0.2300 0.2205 0.2237 157,252 -0.01(-2.74%)
Feb 10, 2023 0.2175 0.2338 0.2100 0.2300 584,033 +0.01(+5.75%)
Feb 09, 2023 0.2279 0.2279 0.2129 0.2175 487,714 -0.01(-3.29%)
Feb 08, 2023 0.2348 0.2356 0.2228 0.2249 239,874 -0.01(-3.77%)
Feb 07, 2023 0.2344 0.2391 0.2300 0.2337 251,632 +0.00(+1.43%)
Feb 06, 2023 0.2560 0.2560 0.2303 0.2304 235,044 -0.01(-4.75%)
Feb 03, 2023 0.2486 0.2524 0.2400 0.2419 520,525 -0.01(-5.47%)
Feb 02, 2023 0.2655 0.2655 0.2479 0.2559 279,253 -0.01(-3.07%)
Feb 01, 2023 0.2517 0.2640 0.2460 0.2640 378,681 +0.01(+3.53%)
Jan 31, 2023 0.2530 0.2600 0.2511 0.2550 445,797 +0.00(+0.71%)
Jan 30, 2023 0.2657 0.2700 0.2532 0.2532 505,293 -0.01(-3.91%)
Jan 27, 2023 0.2643 0.2671 0.2600 0.2635 241,737 -0.01(-2.41%)
Jan 26, 2023 0.2800 0.2800 0.2693 0.2700 343,819 -0.01(-3.23%)
Jan 25, 2023 0.2693 0.2836 0.2642 0.2790 333,320 +0.01(+5.40%)
Jan 24, 2023 0.2650 0.2685 0.2630 0.2647 388,059 -0.00(-0.11%)
Jan 23, 2023 0.2735 0.2800 0.2647 0.2650 468,851 -0.01(-2.93%)
Jan 20, 2023 0.2900 0.2900 0.2700 0.2730 557,020 +0.00(+0.55%)
Jan 19, 2023 0.2700 0.2760 0.2668 0.2715 236,459 -0.00(-0.18%)
Jan 18, 2023 0.2800 0.2829 0.2545 0.2720 686,537 +0.00(+1.49%)
Jan 17, 2023 0.2639 0.2770 0.2615 0.2680 921,647 +0.02(+6.26%)
Jan 13, 2023 0.2490 0.2600 0.2425 0.2522 740,509 +0.00(+1.69%)
Jan 12, 2023 0.2500 0.2500 0.2428 0.2480 376,187 +0.00(+1.76%)
Jan 11, 2023 0.2550 0.2609 0.2384 0.2437 355,349 -0.01(-4.58%)
Jan 10, 2023 0.2501 0.2614 0.2500 0.2554 440,384 +0.00(+1.79%)
Jan 09, 2023 0.2500 0.2580 0.2500 0.2509 180,239 -0.01(-1.99%)
Jan 06, 2023 0.2550 0.2669 0.2462 0.2560 842,662 +0.01(+2.32%)
Jan 05, 2023 0.2524 0.2557 0.2500 0.2502 160,999 -0.01(-3.62%)
Jan 04, 2023 0.2600 0.2674 0.2490 0.2596 354,356 +0.00(+1.80%)
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.