Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abrasilver Resource Corp
(OP:
ABBRF
)
1.930
+0.020 (+1.05%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
1.890
1.950
1.873
1.910
111,052
+0.07(+3.81%)
Sep 30, 2024
1.870
1.925
1.830
1.840
119,509
-0.06(-3.16%)
Sep 27, 2024
2.000
2.000
1.880
1.900
158,564
-0.10(-5.00%)
Sep 26, 2024
2.000
2.040
1.960
2.000
165,693
+0.00(+0.00%)
Sep 25, 2024
2.030
2.060
1.985
2.000
143,049
-0.03(-1.62%)
Sep 24, 2024
1.940
2.050
1.920
2.033
168,177
+0.09(+4.79%)
Sep 23, 2024
1.920
1.950
1.890
1.940
89,695
+0.03(+1.57%)
Sep 20, 2024
1.894
1.930
1.870
1.910
122,313
+0.04(+1.98%)
Sep 19, 2024
1.910
1.950
1.850
1.873
188,932
+0.03(+1.79%)
Sep 18, 2024
1.880
1.933
1.825
1.840
159,813
-0.04(-2.34%)
Sep 17, 2024
1.920
1.920
1.870
1.884
78,171
-0.01(-0.58%)
Sep 16, 2024
1.860
1.940
1.820
1.895
157,082
+0.02(+0.80%)
Sep 13, 2024
1.830
1.900
1.820
1.880
185,253
+0.05(+2.82%)
Sep 12, 2024
1.720
1.840
1.720
1.829
155,765
+0.17(+10.15%)
Sep 11, 2024
1.620
1.670
1.620
1.660
87,847
+0.06(+3.56%)
Sep 10, 2024
1.600
1.610
1.580
1.603
63,158
-0.00(-0.12%)
Sep 09, 2024
1.620
1.650
1.600
1.605
103,367
-0.03(-1.71%)
Sep 06, 2024
1.720
1.720
1.600
1.633
79,811
-0.09(-5.25%)
Sep 05, 2024
1.670
1.740
1.670
1.724
86,329
+0.07(+4.45%)
Sep 04, 2024
1.600
1.660
1.600
1.650
45,706
+0.02(+1.13%)
Sep 03, 2024
1.730
1.730
1.610
1.631
116,069
-0.13(-7.30%)
Aug 30, 2024
1.800
1.800
1.714
1.760
36,413
-0.01(-0.34%)
Aug 29, 2024
1.750
1.800
1.725
1.766
56,482
+0.01(+0.31%)
Aug 28, 2024
1.840
1.840
1.670
1.760
89,003
-0.06(-3.16%)
Aug 27, 2024
1.817
1.830
1.780
1.818
44,197
-0.01(-0.66%)
Aug 26, 2024
1.850
1.890
1.805
1.830
73,531
+0.00(+0.11%)
Aug 23, 2024
1.890
1.890
1.825
1.828
106,920
+0.04(+2.12%)
Aug 22, 2024
1.875
1.875
1.790
1.790
45,181
-0.08(-4.28%)
Aug 21, 2024
1.780
1.900
1.780
1.870
60,157
+0.05(+2.75%)
Aug 20, 2024
1.880
1.890
1.750
1.820
167,087
-0.02(-1.09%)
Aug 19, 2024
1.780
1.845
1.770
1.840
165,562
+0.09(+5.14%)
Aug 16, 2024
1.690
1.770
1.660
1.750
111,576
+0.06(+3.55%)
Aug 15, 2024
1.618
1.700
1.590
1.690
179,804
+0.12(+7.64%)
Aug 14, 2024
1.555
1.610
1.520
1.570
36,638
+0.03(+1.62%)
Aug 13, 2024
1.554
1.590
1.545
1.545
37,739
-0.01(-0.32%)
Aug 12, 2024
1.570
1.640
1.550
1.550
123,980
+0.00(+0.13%)
Aug 09, 2024
1.580
1.580
1.530
1.548
38,583
-0.03(-2.03%)
Aug 08, 2024
1.520
1.640
1.516
1.580
161,886
+0.06(+3.95%)
Aug 07, 2024
1.650
1.658
1.480
1.520
113,037
-0.09(-5.59%)
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%)
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
.