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)

12.59 +0.40 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 11.95 12.75 11.33 12.59 170,429 +0.40(+3.26%)
Feb 25, 2026 12.43 12.86 12.19 12.20 279,649 -0.15(-1.26%)
Feb 24, 2026 11.40 12.47 11.25 12.35 274,885 +0.57(+4.83%)
Feb 23, 2026 10.89 12.07 10.25 11.78 312,164 +0.89(+8.18%)
Feb 20, 2026 10.14 10.95 10.14 10.89 158,191 +0.85(+8.47%)
Feb 19, 2026 10.03 10.18 9.770 10.04 140,877 +0.15(+1.52%)
Feb 18, 2026 9.430 10.01 9.430 9.890 150,266 +0.61(+6.60%)
Feb 17, 2026 10.00 10.02 9.120 9.277 140,349 -0.73(-7.32%)
Feb 13, 2026 9.794 10.22 9.740 10.01 171,075 +0.18(+1.83%)
Feb 12, 2026 11.63 11.63 9.770 9.830 405,069 -1.76(-15.19%)
Feb 11, 2026 11.24 11.59 11.00 11.59 220,074 +0.40(+3.57%)
Feb 10, 2026 10.95 11.21 10.79 11.19 207,641 +0.17(+1.52%)
Feb 09, 2026 9.600 11.25 9.600 11.02 311,254 +1.13(+11.45%)
Feb 06, 2026 9.370 9.890 8.930 9.890 242,009 +0.99(+11.07%)
Feb 05, 2026 10.01 10.01 8.900 8.904 235,978 -1.11(-11.12%)
Feb 04, 2026 10.17 10.38 9.610 10.02 181,014 -0.12(-1.20%)
Feb 03, 2026 9.650 10.16 9.570 10.14 336,342 +1.26(+14.17%)
Feb 02, 2026 8.800 8.885 8.180 8.882 307,599 +0.14(+1.62%)
Jan 30, 2026 9.150 9.490 8.626 8.740 495,496 -0.97(-9.97%)
Jan 29, 2026 9.950 9.950 9.000 9.707 441,251 -0.00(-0.03%)
Jan 28, 2026 9.750 10.03 9.472 9.710 169,670 +0.09(+0.94%)
Jan 27, 2026 9.090 9.680 8.660 9.620 301,413 +0.04(+0.42%)
Jan 26, 2026 10.33 10.49 9.520 9.580 874,314 -0.09(-0.93%)
Jan 23, 2026 9.740 10.04 9.510 9.670 248,543 -0.07(-0.72%)
Jan 22, 2026 9.400 9.800 9.280 9.740 209,617 +0.46(+5.01%)
Jan 21, 2026 9.360 9.580 9.090 9.275 262,103 -0.10(-1.10%)
Jan 20, 2026 8.685 9.620 8.670 9.378 316,799 +0.73(+8.42%)
Jan 16, 2026 8.430 8.666 8.060 8.650 172,058 +0.33(+3.97%)
Jan 15, 2026 8.550 8.760 8.207 8.320 150,963 -0.25(-2.92%)
Jan 14, 2026 8.850 8.850 8.150 8.570 262,945 +0.27(+3.25%)
Jan 13, 2026 8.380 8.784 8.150 8.300 200,092 -0.15(-1.83%)
Jan 12, 2026 8.508 9.000 8.325 8.454 332,863 +0.27(+3.29%)
Jan 09, 2026 7.650 8.250 7.420 8.185 131,109 +0.56(+7.33%)
Jan 08, 2026 7.850 7.900 7.432 7.626 207,036 -0.30(-3.83%)
Jan 07, 2026 8.290 8.550 7.800 7.930 184,751 -0.52(-6.15%)
Jan 06, 2026 8.150 8.623 8.017 8.450 152,353 +0.49(+6.16%)
Jan 05, 2026 8.430 8.430 7.720 7.960 184,267 +0.25(+3.26%)
Jan 02, 2026 7.937 8.010 7.462 7.709 166,091 -0.07(-0.92%)
Dec 31, 2025 8.000 8.000 7.716 7.780 194,514 -0.38(-4.66%)
Dec 30, 2025 7.670 8.340 7.670 8.160 215,217 +0.51(+6.67%)
Dec 29, 2025 7.970 8.100 7.380 7.650 177,043 -0.29(-3.65%)
Dec 26, 2025 7.900 8.020 7.736 7.940 226,900 +0.00(+0.00%)
Dec 24, 2025 7.450 7.940 7.414 7.940 79,628 +0.32(+4.25%)
Dec 23, 2025 7.644 7.808 7.410 7.617 210,482 +0.06(+0.81%)
Dec 22, 2025 7.490 7.795 7.380 7.555 245,447 +0.25(+3.35%)
Dec 19, 2025 7.430 7.550 6.940 7.310 168,387 +0.12(+1.65%)
Dec 18, 2025 7.590 7.775 7.162 7.191 173,198 -0.39(-5.10%)
Dec 17, 2025 7.650 7.730 7.230 7.578 84,217 +0.21(+2.82%)
Dec 16, 2025 7.440 7.440 7.258 7.370 74,437 -0.08(-1.07%)
Dec 15, 2025 7.920 8.070 7.334 7.450 134,038 -0.15(-1.97%)
Dec 12, 2025 7.740 7.910 7.193 7.600 346,995 -0.04(-0.49%)
Dec 11, 2025 7.865 8.070 7.638 7.638 334,551 -0.16(-2.08%)
Dec 10, 2025 7.410 7.874 7.401 7.800 203,983 +0.47(+6.46%)
Dec 09, 2025 7.100 7.560 6.780 7.327 232,147 +0.39(+5.63%)
Dec 08, 2025 7.133 7.430 6.748 6.936 199,650 -0.20(-2.86%)
Dec 05, 2025 6.760 7.440 6.760 7.140 181,357 +0.43(+6.44%)
Dec 04, 2025 7.250 7.250 6.688 6.708 169,481 -0.50(-6.88%)
Dec 03, 2025 7.080 7.275 7.000 7.204 89,788 +0.07(+1.03%)
Dec 02, 2025 7.050 7.160 6.430 7.130 170,667 +0.16(+2.30%)
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 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.