ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Abrasilver Resource Corp (OP:ABBRF)

5.676 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.590 5.800 5.410 5.676 300,447 +0.28(+5.11%)
Sep 30, 2025 5.130 5.421 5.090 5.400 306,442 +0.23(+4.49%)
Sep 29, 2025 4.905 5.172 4.840 5.168 297,980 +0.34(+7.04%)
Sep 26, 2025 4.415 4.947 4.404 4.828 466,259 +0.51(+11.89%)
Sep 25, 2025 4.230 4.340 4.180 4.315 180,602 +0.18(+4.38%)
Sep 24, 2025 4.450 4.450 4.110 4.134 316,325 -0.31(-6.89%)
Sep 23, 2025 4.790 4.830 4.426 4.440 296,797 -0.32(-6.72%)
Sep 22, 2025 4.227 4.790 4.220 4.760 1,107,328 +0.57(+13.60%)
Sep 19, 2025 3.970 4.235 3.970 4.190 126,584 +0.24(+6.08%)
Sep 18, 2025 3.978 4.000 3.900 3.950 182,864 -0.07(-1.69%)
Sep 17, 2025 4.040 4.120 3.960 4.018 180,438 -0.04(-1.03%)
Sep 16, 2025 4.130 4.240 3.992 4.060 251,106 -0.06(-1.46%)
Sep 15, 2025 4.395 4.395 4.090 4.120 298,621 -0.14(-3.29%)
Sep 12, 2025 4.408 4.435 4.218 4.260 149,152 +0.02(+0.47%)
Sep 11, 2025 4.260 4.360 4.139 4.240 139,489 -0.02(-0.47%)
Sep 10, 2025 4.170 4.330 4.160 4.260 149,229 +0.09(+2.13%)
Sep 09, 2025 4.390 4.510 4.110 4.171 224,478 -0.21(-4.79%)
Sep 08, 2025 4.473 4.655 4.320 4.381 410,000 -0.02(-0.50%)
Sep 05, 2025 4.520 4.529 4.400 4.403 255,843 -0.05(-1.06%)
Sep 04, 2025 4.700 4.730 4.426 4.450 333,129 -0.32(-6.67%)
Sep 03, 2025 4.840 4.850 4.679 4.768 173,124 +0.05(+1.02%)
Sep 02, 2025 4.720 4.850 4.620 4.720 251,800 +0.13(+2.83%)
Aug 29, 2025 4.420 4.710 4.400 4.590 120,249 +0.21(+4.77%)
Aug 28, 2025 4.500 4.500 4.381 4.381 83,546 -0.08(-1.77%)
Aug 27, 2025 4.540 4.546 4.403 4.460 107,168 -0.10(-2.11%)
Aug 26, 2025 4.590 4.770 4.550 4.556 117,590 +0.02(+0.49%)
Aug 25, 2025 4.440 4.600 4.385 4.534 125,092 +0.09(+1.98%)
Aug 22, 2025 4.260 4.625 4.250 4.446 108,480 +0.15(+3.44%)
Aug 21, 2025 4.276 4.338 4.222 4.298 114,760 +0.04(+1.01%)
Aug 20, 2025 4.160 4.286 4.140 4.255 78,911 +0.10(+2.53%)
Aug 19, 2025 4.420 4.600 4.088 4.150 210,151 -0.27(-6.21%)
Aug 18, 2025 4.601 4.650 4.350 4.425 103,933 -0.20(-4.22%)
Aug 15, 2025 4.600 4.670 4.580 4.620 190,989 -0.06(-1.28%)
Aug 14, 2025 4.560 4.694 4.560 4.680 120,347 +0.12(+2.53%)
Aug 13, 2025 4.540 4.599 4.460 4.564 121,859 +0.09(+2.11%)
Aug 12, 2025 4.388 4.490 4.350 4.470 148,828 +0.10(+2.29%)
Aug 11, 2025 4.220 4.432 4.200 4.370 160,987 +0.14(+3.31%)
Aug 08, 2025 4.290 4.357 4.210 4.230 169,375 +0.01(+0.19%)
Aug 07, 2025 4.050 4.310 4.050 4.222 495,766 +0.08(+1.98%)
Aug 06, 2025 4.080 4.173 4.050 4.140 245,741 +0.10(+2.48%)
Aug 05, 2025 3.941 4.123 3.941 4.040 131,516 +0.12(+3.06%)
Aug 04, 2025 3.860 3.950 3.750 3.920 120,658 +0.01(+0.36%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.