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)

8.185 +0.559 (+7.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 6.760 7.175 6.700 6.970 377,761 +0.20(+2.91%)
Nov 28, 2025 6.500 6.860 6.344 6.773 149,333 +0.45(+7.18%)
Nov 26, 2025 5.950 6.438 5.710 6.319 237,937 +0.45(+7.65%)
Nov 25, 2025 5.270 5.882 5.200 5.870 444,873 +0.76(+14.78%)
Nov 24, 2025 5.000 5.119 4.770 5.114 59,409 +0.27(+5.66%)
Nov 21, 2025 4.750 4.926 4.700 4.840 112,411 +0.03(+0.62%)
Nov 20, 2025 5.059 5.146 4.792 4.810 165,135 -0.28(-5.45%)
Nov 19, 2025 5.050 5.240 5.000 5.087 150,878 +0.21(+4.37%)
Nov 18, 2025 4.860 5.015 4.860 4.874 112,556 -0.03(-0.53%)
Nov 17, 2025 5.270 5.270 4.826 4.900 149,097 -0.24(-4.67%)
Nov 14, 2025 5.100 5.312 4.870 5.140 149,832 -0.07(-1.34%)
Nov 13, 2025 5.310 5.500 5.188 5.210 130,369 -0.18(-3.43%)
Nov 12, 2025 5.115 5.500 5.115 5.395 208,667 +0.33(+6.54%)
Nov 11, 2025 5.233 5.350 5.046 5.064 97,247 -0.15(-2.80%)
Nov 10, 2025 4.950 5.270 4.940 5.210 208,321 +0.26(+5.25%)
Nov 07, 2025 4.723 4.966 4.630 4.950 128,119 +0.25(+5.32%)
Nov 06, 2025 4.690 4.749 4.600 4.700 89,171 +0.12(+2.54%)
Nov 05, 2025 4.760 4.760 4.500 4.583 75,598 +0.09(+1.90%)
Nov 04, 2025 4.535 4.670 4.470 4.498 200,300 -0.18(-3.93%)
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.