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

Abrasilver Resource Corp (OP: ABBRF )

1.610 -0.030 (-1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 1.560 1.620 1.520 1.610 127,266 -0.03(-1.83%)
Aug 05, 2024 1.570 1.650 1.540 1.640 149,896 -0.04(-2.38%)
Aug 02, 2024 1.770 1.850 1.600 1.680 199,963 -0.10(-5.53%)
Aug 01, 2024 1.870 1.880 1.740 1.778 142,723 -0.08(-4.46%)
Jul 31, 2024 1.850 1.870 1.834 1.861 53,620 +0.05(+2.85%)
Jul 30, 2024 1.840 1.850 1.760 1.810 70,320 +0.00(+0.00%)
Jul 29, 2024 1.850 1.868 1.778 1.810 45,597 -0.00(-0.08%)
Jul 26, 2024 1.750 1.830 1.748 1.812 110,281 +0.10(+5.94%)
Jul 25, 2024 1.770 1.790 1.685 1.710 194,304 -0.08(-4.47%)
Jul 24, 2024 1.790 1.910 1.790 1.790 43,549 -0.08(-4.48%)
Jul 23, 2024 1.870 1.900 1.788 1.874 35,800 +0.03(+1.85%)
Jul 22, 2024 1.860 1.870 1.755 1.840 65,935 -0.02(-1.08%)
Jul 19, 2024 1.849 1.884 1.804 1.860 134,114 +0.01(+0.54%)
Jul 18, 2024 1.970 1.970 1.810 1.850 111,146 -0.15(-7.27%)
Jul 17, 2024 2.040 2.050 1.920 1.995 109,098 -0.03(-1.72%)
Jul 16, 2024 2.026 2.080 1.995 2.030 153,877 +0.04(+2.11%)
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%)
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.