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

Abrasilver Resource Corp (OP: ABBRF )

2.020 +0.032 (+1.61%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jul 16, 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 (%)
Jul 15, 2024 2.050 2.100 1.980 1.988 112,938 -0.02(-0.85%)
Jul 12, 2024 2.120 2.120 1.990 2.005 68,172 -0.10(-4.52%)
Jul 11, 2024 2.040 2.130 2.000 2.100 54,947 +0.02(+0.96%)
Jul 10, 2024 2.015 2.090 1.960 2.080 60,913 +0.08(+4.00%)
Jul 09, 2024 2.010 2.042 1.990 2.000 61,898 -0.01(-0.50%)
Jul 08, 2024 1.910 2.020 1.910 2.010 144,858 +0.10(+5.00%)
Jul 05, 2024 1.840 1.933 1.770 1.914 218,768 +0.14(+8.15%)
Jul 03, 2024 1.700 1.790 1.640 1.770 144,498 +0.18(+11.32%)
Jul 02, 2024 1.570 1.590 1.555 1.590 31,348 +0.02(+1.27%)
Jul 01, 2024 1.630 1.630 1.540 1.570 30,766 +0.00(+0.00%)
Jun 28, 2024 1.610 1.620 1.540 1.570 54,259 -0.00(-0.12%)
Jun 27, 2024 1.590 1.612 1.570 1.572 53,500 +0.01(+0.38%)
Jun 26, 2024 1.560 1.580 1.540 1.566 44,504 +0.03(+1.69%)
Jun 25, 2024 1.600 1.600 1.540 1.540 91,053 -0.07(-4.35%)
Jun 24, 2024 1.696 1.696 1.600 1.610 66,369 -0.08(-4.89%)
Jun 21, 2024 1.773 1.773 1.646 1.693 112,566 -0.07(-3.82%)
Jun 20, 2024 1.600 1.810 1.600 1.760 58,689 +0.15(+9.32%)
Jun 18, 2024 1.580 1.620 1.570 1.610 55,080 +0.01(+0.63%)
Jun 17, 2024 1.650 1.650 1.560 1.600 191,075 -0.03(-1.78%)
Jun 14, 2024 1.560 1.629 1.540 1.629 87,537 +0.09(+5.78%)
Jun 13, 2024 1.590 1.590 1.515 1.540 165,112 +0.00(+0.00%)
May 21, 2024 0 +0.00(+0.00%)
May 20, 2024 0.3950 0.4200 0.3714 0.4100 816,492 +0.00(+1.23%)
May 17, 2024 0.3965 0.4249 0.3747 0.4050 2,093,990 +0.03(+7.14%)
May 16, 2024 0.3900 0.3900 0.3614 0.3780 504,238 +0.00(+1.07%)
May 15, 2024 0.3456 0.3750 0.3350 0.3740 1,371,738 +0.04(+11.64%)
May 14, 2024 0.3420 0.3535 0.3330 0.3350 495,657 -0.00(-1.44%)
May 13, 2024 0.3400 0.3440 0.3250 0.3399 561,412 +0.01(+2.04%)
May 10, 2024 0.3405 0.3461 0.3300 0.3331 810,254 -0.01(-2.06%)
May 09, 2024 0.3246 0.3450 0.3246 0.3401 462,170 +0.02(+5.62%)
May 08, 2024 0.3300 0.3341 0.3200 0.3220 361,271 -0.01(-1.92%)
May 07, 2024 0.3315 0.3391 0.3246 0.3283 472,227 -0.00(-0.42%)
May 06, 2024 0.3300 0.3384 0.3250 0.3297 781,067 +0.00(+1.45%)
May 03, 2024 0.3301 0.3350 0.3240 0.3250 271,757 -0.01(-1.52%)
May 02, 2024 0.3250 0.3365 0.3211 0.3300 371,425 +0.00(+0.03%)
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.