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

Abrasilver Resource Corp (OP: ABBRF )

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 14, 2025 2.380 2.400 2.220 2.250 169,970 -0.10(-4.26%)
Feb 13, 2025 2.310 2.376 2.247 2.350 105,284 +0.08(+3.52%)
Feb 12, 2025 2.195 2.273 2.150 2.270 72,252 +0.10(+4.66%)
Feb 11, 2025 2.180 2.218 2.137 2.169 61,807 -0.02(-0.96%)
Feb 10, 2025 2.160 2.225 2.155 2.190 173,560 +0.06(+2.58%)
Feb 07, 2025 2.163 2.190 2.110 2.135 223,506 +0.04(+2.15%)
Feb 06, 2025 2.081 2.120 2.060 2.090 194,830 +0.01(+0.60%)
Feb 05, 2025 2.120 2.130 2.066 2.078 185,857 -0.02(-0.84%)
Feb 04, 2025 1.950 2.134 1.940 2.095 242,095 +0.17(+8.55%)
Feb 03, 2025 1.990 2.010 1.900 1.930 148,713 -0.13(-6.17%)
Jan 31, 2025 1.910 2.070 1.835 2.057 315,066 +0.17(+8.84%)
Jan 30, 2025 1.830 1.934 1.790 1.890 267,409 +0.09(+5.00%)
Jan 29, 2025 1.805 1.853 1.745 1.800 133,344 +0.04(+2.27%)
Jan 28, 2025 1.780 1.800 1.725 1.760 456,466 -0.01(-0.37%)
Jan 27, 2025 1.830 1.918 1.750 1.766 398,761 -0.15(-7.99%)
Jan 24, 2025 1.930 1.973 1.905 1.920 60,849 +0.01(+0.52%)
Jan 23, 2025 1.900 1.926 1.843 1.910 50,862 +0.00(+0.00%)
Jan 22, 2025 1.860 1.960 1.843 1.910 90,896 +0.00(+0.26%)
Jan 21, 2025 1.920 1.960 1.885 1.905 118,292 -0.02(-0.94%)
Jan 17, 2025 1.765 1.923 1.757 1.923 142,812 +0.14(+8.03%)
Jan 16, 2025 1.790 1.860 1.735 1.780 102,511 +0.03(+1.46%)
Jan 15, 2025 1.720 1.763 1.640 1.754 78,286 +0.07(+4.43%)
Jan 14, 2025 1.640 1.680 1.633 1.680 79,613 +0.07(+4.35%)
Jan 13, 2025 1.660 1.699 1.597 1.610 86,120 -0.06(-3.59%)
Jan 10, 2025 1.710 1.720 1.660 1.670 98,404 -0.05(-2.91%)
Jan 08, 2025 1.710 1.730 1.660 1.720 37,395 +0.00(+0.29%)
Jan 07, 2025 1.745 1.775 1.715 1.715 33,703 -0.02(-1.07%)
Jan 06, 2025 1.710 1.770 1.700 1.734 103,883 +0.01(+0.78%)
Jan 03, 2025 1.800 1.800 1.710 1.720 53,991 -0.05(-2.82%)
Jan 02, 2025 1.637 1.780 1.637 1.770 98,870 +0.14(+8.32%)
Dec 31, 2024 1.634 0 +0.05(+3.42%)
Dec 30, 2024 1.630 1.630 1.548 1.580 194,061 -0.04(-2.47%)
Dec 27, 2024 1.610 1.680 1.590 1.620 104,127 -0.08(-4.87%)
Dec 26, 2024 1.650 1.720 1.650 1.703 42,318 +0.06(+3.84%)
Dec 24, 2024 1.610 1.640 1.600 1.640 214,519 +0.00(+0.31%)
Dec 23, 2024 1.650 1.650 1.620 1.635 26,015 -0.02(-1.51%)
Dec 20, 2024 1.650 1.685 1.590 1.660 198,256 +0.05(+3.11%)
Dec 19, 2024 1.600 1.631 1.570 1.610 206,687 +0.01(+0.31%)
Dec 18, 2024 1.695 1.695 1.600 1.605 215,230 -0.13(-7.52%)
Dec 17, 2024 1.710 1.736 1.620 1.736 244,197 +0.04(+2.40%)
Dec 16, 2024 1.720 1.745 1.690 1.695 258,702 -0.03(-1.74%)
Dec 13, 2024 1.720 1.754 1.680 1.725 297,377 -0.03(-1.99%)
Dec 12, 2024 1.910 1.915 1.760 1.760 230,871 -0.16(-8.33%)
Dec 11, 2024 1.770 1.940 1.770 1.920 112,944 +0.09(+4.92%)
Dec 10, 2024 1.833 1.853 1.770 1.830 92,385 +0.03(+1.67%)
Dec 09, 2024 1.760 1.890 1.710 1.800 171,379 +0.09(+5.45%)
Dec 06, 2024 1.760 1.775 1.680 1.707 424,517 -0.07(-4.10%)
Dec 05, 2024 1.775 1.845 1.760 1.780 136,948 -0.04(-1.96%)
Dec 04, 2024 1.900 1.920 1.800 1.815 184,860 -0.07(-3.94%)
Dec 03, 2024 1.900 1.940 1.850 1.890 104,804 +0.01(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.