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

Abrasilver Resource Corp (OP: ABBRF )

2.050 +0.080 (+4.06%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.980 2.050 1.980 2.050 78,011 +0.08(+4.06%)
Nov 21, 2024 1.970 1.980 1.905 1.970 102,262 -0.02(-0.76%)
Nov 20, 2024 2.080 2.080 1.960 1.985 125,955 -0.09(-4.57%)
Nov 19, 2024 2.037 2.100 1.980 2.080 191,129 +0.06(+2.77%)
Nov 18, 2024 2.100 2.100 2.005 2.024 196,508 -0.03(-1.27%)
Nov 15, 2024 1.950 2.060 1.920 2.050 182,491 +0.06(+3.17%)
Nov 14, 2024 1.870 2.070 1.870 1.987 254,066 +0.12(+6.26%)
Nov 13, 2024 1.930 1.930 1.870 1.870 184,216 -0.02(-1.28%)
Nov 12, 2024 1.880 1.934 1.800 1.894 166,400 +0.01(+0.76%)
Nov 11, 2024 1.910 1.930 1.780 1.880 386,416 -0.11(-5.53%)
Nov 08, 2024 2.070 2.070 1.890 1.990 233,986 -0.09(-4.33%)
Nov 07, 2024 2.110 2.143 2.040 2.080 140,712 +0.03(+1.46%)
Nov 06, 2024 2.000 2.089 1.920 2.050 415,927 -0.08(-3.76%)
Nov 05, 2024 2.120 2.170 2.090 2.130 145,329 +0.00(+0.00%)
Nov 04, 2024 2.210 2.210 2.117 2.130 186,652 -0.11(-4.91%)
Nov 01, 2024 2.350 2.390 2.200 2.240 101,209 -0.09(-3.74%)
Oct 31, 2024 2.350 2.400 2.200 2.327 355,061 -0.03(-1.40%)
Oct 30, 2024 2.490 2.490 2.360 2.360 227,178 -0.12(-4.65%)
Oct 29, 2024 2.440 2.554 2.440 2.475 188,833 +0.06(+2.40%)
Oct 28, 2024 2.450 2.483 2.365 2.417 111,279 -0.03(-1.35%)
Oct 25, 2024 2.280 2.470 2.251 2.450 318,783 +0.18(+7.93%)
Oct 24, 2024 2.250 2.270 2.170 2.270 202,214 +0.04(+1.79%)
Oct 23, 2024 2.200 2.275 2.150 2.230 320,961 +0.02(+0.90%)
Oct 22, 2024 2.280 2.300 2.200 2.210 165,996 -0.03(-1.34%)
Oct 21, 2024 2.235 2.291 2.190 2.240 319,673 +0.06(+2.52%)
Oct 18, 2024 2.070 2.190 2.070 2.185 337,271 +0.12(+5.99%)
Oct 17, 2024 2.120 2.120 2.057 2.062 105,524 -0.07(-3.22%)
Oct 16, 2024 2.115 2.140 2.100 2.130 99,401 +0.02(+0.95%)
Oct 15, 2024 2.050 2.110 2.046 2.110 88,823 +0.09(+4.46%)
Oct 14, 2024 2.030 2.070 2.010 2.020 56,239 -0.02(-0.98%)
Oct 11, 2024 2.055 2.060 2.020 2.040 86,212 -0.01(-0.49%)
Oct 10, 2024 2.020 2.060 1.992 2.050 84,783 +0.03(+1.49%)
Oct 09, 2024 1.930 2.020 1.900 2.020 76,920 +0.08(+4.12%)
Oct 08, 2024 1.969 2.010 1.880 1.940 129,931 -0.03(-1.52%)
Oct 07, 2024 1.950 1.981 1.930 1.970 71,897 +0.04(+2.07%)
Oct 04, 2024 1.930 1.990 1.897 1.930 53,401 +0.03(+1.58%)
Oct 03, 2024 1.950 1.950 1.845 1.900 37,477 -0.03(-1.56%)
Oct 02, 2024 1.954 1.990 1.920 1.930 40,051 +0.02(+1.05%)
Oct 01, 2024 1.890 1.950 1.873 1.910 111,052 +0.07(+3.81%)
Sep 30, 2024 1.870 1.925 1.830 1.840 119,509 -0.06(-3.16%)
Sep 27, 2024 2.000 2.000 1.880 1.900 158,564 -0.10(-5.00%)
Sep 26, 2024 2.000 2.040 1.960 2.000 165,693 +0.00(+0.00%)
Sep 25, 2024 2.030 2.060 1.985 2.000 143,049 -0.03(-1.62%)
Sep 24, 2024 1.940 2.050 1.920 2.033 168,177 +0.09(+4.79%)
Sep 23, 2024 1.920 1.950 1.920 1.940 89,695 +0.03(+1.57%)
Sep 20, 2024 1.894 1.930 1.870 1.910 122,313 +0.04(+1.98%)
Sep 19, 2024 1.910 1.950 1.850 1.873 188,932 +0.03(+1.79%)
Sep 18, 2024 1.880 1.933 1.825 1.840 159,813 -0.04(-2.34%)
Sep 17, 2024 1.920 1.920 1.870 1.884 78,171 -0.01(-0.58%)
Sep 16, 2024 1.860 1.940 1.820 1.895 157,082 +0.02(+0.80%)
Sep 13, 2024 1.830 1.900 1.820 1.880 185,253 +0.05(+2.82%)
Sep 12, 2024 1.720 1.840 1.720 1.829 155,765 +0.17(+10.15%)
Sep 11, 2024 1.620 1.670 1.620 1.660 87,847 +0.06(+3.56%)
Sep 10, 2024 1.600 1.610 1.580 1.603 63,158 -0.00(-0.12%)
Sep 09, 2024 1.620 1.650 1.600 1.605 103,367 -0.03(-1.71%)
Sep 06, 2024 1.720 1.720 1.600 1.633 79,811 -0.09(-5.25%)
Sep 05, 2024 1.670 1.740 1.670 1.724 86,329 +0.07(+4.45%)
Sep 04, 2024 1.600 1.660 1.600 1.650 45,706 +0.02(+1.13%)
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.