Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abrasilver Resource Corp
(OP:
ABBRF
)
0.4029
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 21, 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 (%)
May 21, 2024
0.4029
0
-0.01(-1.73%)
May 20, 2024
0.3950
0.4200
0.3714
0.4100
816,492
+0.00(+1.23%)
May 17, 2024
0.3965
0.4249
0.3747
0.4050
2,093,990
+0.03(+7.14%)
May 16, 2024
0.3900
0.3900
0.3614
0.3780
504,238
+0.00(+1.07%)
May 15, 2024
0.3456
0.3750
0.3350
0.3740
1,371,738
+0.04(+11.64%)
May 14, 2024
0.3420
0.3535
0.3330
0.3350
495,657
-0.00(-1.44%)
May 13, 2024
0.3400
0.3440
0.3250
0.3399
561,412
+0.01(+2.04%)
May 10, 2024
0.3405
0.3461
0.3300
0.3331
810,254
-0.01(-2.06%)
May 09, 2024
0.3246
0.3450
0.3246
0.3401
462,170
+0.02(+5.62%)
May 08, 2024
0.3300
0.3341
0.3200
0.3220
361,271
-0.01(-1.92%)
May 07, 2024
0.3315
0.3391
0.3246
0.3283
472,227
-0.00(-0.42%)
May 06, 2024
0.3300
0.3384
0.3250
0.3297
781,067
+0.00(+1.45%)
May 03, 2024
0.3301
0.3350
0.3240
0.3250
271,757
-0.01(-1.52%)
May 02, 2024
0.3250
0.3365
0.3211
0.3300
371,425
+0.00(+0.03%)
May 01, 2024
0.3213
0.3415
0.3213
0.3299
598,430
+0.01(+3.06%)
Apr 30, 2024
0.3540
0.3540
0.3175
0.3201
804,750
-0.02(-6.43%)
Apr 29, 2024
0.3300
0.3446
0.3040
0.3421
790,811
+0.02(+5.00%)
Apr 26, 2024
0.3180
0.3309
0.3164
0.3258
535,567
+0.01(+2.55%)
Apr 25, 2024
0.2916
0.3233
0.2843
0.3177
1,109,834
+0.03(+9.93%)
Apr 24, 2024
0.2997
0.2997
0.2814
0.2890
967,730
-0.00(-1.23%)
Apr 23, 2024
0.2848
0.3064
0.2785
0.2926
856,900
+0.00(+1.60%)
Apr 22, 2024
0.2690
0.2962
0.2639
0.2880
922,935
+0.01(+2.82%)
Apr 19, 2024
0.2672
0.2814
0.2620
0.2801
602,936
+0.01(+3.74%)
Apr 18, 2024
0.2605
0.2770
0.2605
0.2700
281,059
-0.01(-2.53%)
Apr 17, 2024
0.2758
0.2800
0.2650
0.2770
572,027
+0.01(+2.59%)
Apr 16, 2024
0.2668
0.2751
0.2578
0.2700
621,504
-0.00(-0.95%)
Apr 15, 2024
0.2920
0.2920
0.2650
0.2726
786,553
+0.00(+0.07%)
Apr 12, 2024
0.2800
0.2959
0.2700
0.2724
887,006
-0.01(-4.62%)
Apr 11, 2024
0.2800
0.2856
0.2680
0.2856
506,066
+0.01(+3.55%)
Apr 10, 2024
0.2798
0.2830
0.2675
0.2758
541,855
-0.01(-2.34%)
Apr 09, 2024
0.3097
0.3097
0.2800
0.2824
984,083
-0.01(-3.42%)
Apr 08, 2024
0.2940
0.3067
0.2839
0.2924
1,312,299
+0.01(+4.58%)
Apr 05, 2024
0.2920
0.2994
0.2650
0.2796
726,282
-0.01(-3.19%)
Apr 04, 2024
0.2974
0.2974
0.2800
0.2888
1,830,924
-0.00(-0.41%)
Apr 03, 2024
0.2667
0.2900
0.2593
0.2900
2,530,566
+0.02(+8.70%)
Apr 02, 2024
0.2650
0.2700
0.2554
0.2668
637,509
+0.01(+2.03%)
Apr 01, 2024
0.2650
0.2698
0.2523
0.2615
680,012
+0.00(+0.58%)
Mar 28, 2024
0.2340
0.2600
0.2337
0.2600
731,877
+0.04(+15.81%)
Mar 27, 2024
0.2300
0.2360
0.2160
0.2245
675,310
+0.01(+3.46%)
Mar 26, 2024
0.2300
0.2340
0.2152
0.2170
552,969
-0.01(-5.20%)
Mar 25, 2024
0.2323
0.2323
0.2110
0.2289
1,291,800
+0.00(+0.35%)
Mar 22, 2024
0.2260
0.2339
0.2250
0.2281
456,651
+0.00(+0.57%)
Mar 21, 2024
0.2322
0.2348
0.2240
0.2268
704,233
+0.00(+0.09%)
Mar 20, 2024
0.2165
0.2276
0.2125
0.2266
346,116
+0.01(+4.23%)
Mar 19, 2024
0.2201
0.2250
0.2100
0.2174
716,689
-0.00(-1.41%)
Mar 18, 2024
0.2262
0.2270
0.2201
0.2205
330,589
-0.01(-2.48%)
Mar 15, 2024
0.2300
0.2360
0.2258
0.2261
667,186
+0.00(+0.18%)
Mar 14, 2024
0.2310
0.2370
0.2257
0.2257
304,697
-0.01(-4.77%)
Mar 13, 2024
0.2250
0.2430
0.2250
0.2370
865,711
+0.01(+4.13%)
Mar 12, 2024
0.2350
0.2421
0.2276
0.2276
194,214
-0.01(-5.17%)
Mar 11, 2024
0.2335
0.2412
0.2300
0.2400
460,321
+0.01(+3.45%)
Mar 08, 2024
0.2390
0.2417
0.2296
0.2320
225,247
+0.00(+0.91%)
Mar 07, 2024
0.2362
0.2374
0.2258
0.2299
614,281
-0.00(-0.04%)
Mar 06, 2024
0.2362
0.2449
0.2297
0.2300
320,864
-0.00(-2.13%)
Mar 05, 2024
0.2354
0.2358
0.2310
0.2350
208,030
+0.00(+0.04%)
Mar 04, 2024
0.2136
0.2360
0.2136
0.2349
1,195,325
+0.02(+9.26%)
Mar 01, 2024
0.2109
0.2177
0.1998
0.2150
394,253
+0.01(+4.12%)
Feb 29, 2024
0.2067
0.2067
0.1999
0.2065
115,231
+0.01(+2.74%)
Feb 28, 2024
0.2007
0.2065
0.1990
0.2010
293,934
-0.00(-1.23%)
Feb 27, 2024
0.2000
0.2035
0.1980
0.2035
358,641
+0.00(+1.50%)
Feb 26, 2024
0.2038
0.2088
0.2000
0.2005
331,642
-0.00(-0.35%)
Feb 23, 2024
0.2050
0.2057
0.1985
0.2012
149,577
-0.01(-2.85%)
Feb 22, 2024
0.2075
0.2124
0.2023
0.2071
318,950
-0.00(-0.19%)
Feb 21, 2024
0.2135
0.2135
0.2033
0.2075
348,322
-0.01(-3.35%)
Feb 20, 2024
0.2152
0.2185
0.2115
0.2147
265,535
-0.00(-2.05%)
Feb 16, 2024
0.2126
0.2192
0.2010
0.2192
138,382
+0.01(+3.10%)
Feb 15, 2024
0.2168
0.2200
0.2101
0.2126
175,619
+0.01(+3.15%)
Feb 14, 2024
0.2000
0.2102
0.1991
0.2061
109,475
+0.01(+3.05%)
Feb 13, 2024
0.2150
0.2150
0.1990
0.2000
693,251
-0.01(-5.53%)
Feb 12, 2024
0.2100
0.2156
0.2100
0.2117
188,145
+0.00(+0.43%)
Feb 09, 2024
0.2110
0.2119
0.2080
0.2108
558,309
+0.00(+0.00%)
Feb 08, 2024
0.2100
0.2108
0.2090
0.2108
313,068
+0.00(+0.38%)
Feb 07, 2024
0.2109
0.2143
0.2100
0.2100
301,770
-0.00(-0.28%)
Feb 06, 2024
0.2125
0.2160
0.2106
0.2106
158,217
+0.00(+0.19%)
Feb 05, 2024
0.2228
0.2390
0.2100
0.2102
563,725
-0.01(-4.02%)
Feb 02, 2024
0.2140
0.2259
0.2117
0.2190
467,568
-0.00(-0.09%)
Feb 01, 2024
0.2130
0.2279
0.2100
0.2192
284,063
+0.01(+2.67%)
Jan 31, 2024
0.2189
0.2280
0.2120
0.2135
212,607
-0.00(-1.66%)
Jan 30, 2024
0.2172
0.2200
0.2045
0.2171
616,566
+0.01(+3.63%)
Jan 29, 2024
0.2346
0.2350
0.2035
0.2095
1,379,335
-0.02(-9.70%)
Jan 26, 2024
0.2366
0.2366
0.2304
0.2320
148,347
-0.00(-1.57%)
Jan 25, 2024
0.2400
0.2400
0.2310
0.2357
289,904
-0.00(-1.50%)
Jan 24, 2024
0.2572
0.2597
0.2364
0.2393
195,343
-0.01(-4.28%)
Jan 23, 2024
0.2421
0.2500
0.2421
0.2500
145,546
+0.01(+3.26%)
Jan 22, 2024
0.2350
0.2421
0.2350
0.2421
233,867
-0.01(-2.34%)
Jan 19, 2024
0.2507
0.2530
0.2436
0.2479
164,930
-0.00(-1.63%)
Jan 18, 2024
0.2390
0.2645
0.2370
0.2520
467,515
+0.02(+6.46%)
Jan 17, 2024
0.2394
0.2405
0.2300
0.2367
215,594
-0.00(-1.37%)
Jan 16, 2024
0.2355
0.2411
0.2300
0.2400
734,710
+0.00(+0.00%)
Jan 12, 2024
0.2350
0.2497
0.2350
0.2400
397,001
+0.00(+1.69%)
Jan 11, 2024
0.2390
0.2463
0.2360
0.2360
339,253
-0.00(-1.26%)
Jan 10, 2024
0.2485
0.2515
0.2390
0.2390
471,855
-0.01(-3.12%)
Jan 09, 2024
0.2500
0.2550
0.2464
0.2467
432,965
-0.00(-1.87%)
Jan 08, 2024
0.2510
0.2553
0.2500
0.2514
359,180
-0.00(-0.95%)
Jan 05, 2024
0.2539
0.2623
0.2511
0.2538
341,111
+0.00(+0.67%)
Jan 04, 2024
0.2600
0.2605
0.2511
0.2521
334,180
-0.00(-1.14%)
Jan 03, 2024
0.2517
0.2581
0.2426
0.2550
764,221
-0.00(-1.16%)
Jan 02, 2024
0.2587
0.2600
0.2514
0.2580
331,037
+0.00(+0.58%)
Dec 29, 2023
0.2574
0.2606
0.2550
0.2565
303,749
-0.01(-3.46%)
Dec 28, 2023
0.2693
0.2800
0.2582
0.2657
1,204,598
-0.01(-5.11%)
Dec 27, 2023
0.2700
0.2800
0.2654
0.2800
275,535
+0.00(+1.27%)
Dec 26, 2023
0.2733
0.2860
0.2625
0.2765
84,915
+0.01(+2.03%)
Dec 22, 2023
0.2822
0.2896
0.2700
0.2710
257,264
-0.00(-0.91%)
Dec 21, 2023
0.2720
0.2800
0.2698
0.2735
503,141
+0.00(+1.60%)
Dec 20, 2023
0.2660
0.2824
0.2660
0.2692
517,103
-0.00(-1.32%)
Dec 19, 2023
0.2747
0.2919
0.2728
0.2728
412,041
+0.01(+2.02%)
Dec 18, 2023
0.2920
0.2920
0.2674
0.2674
447,813
-0.01(-4.50%)
Dec 15, 2023
0.2656
0.2850
0.2656
0.2800
702,123
+0.01(+4.71%)
Dec 14, 2023
0.2980
0.2980
0.2671
0.2674
578,168
-0.01(-4.98%)
Dec 13, 2023
0.2427
0.2814
0.2400
0.2814
492,478
+0.04(+15.28%)
Dec 12, 2023
0.2559
0.2559
0.2420
0.2441
264,772
-0.01(-3.67%)
Dec 11, 2023
0.2605
0.2605
0.2430
0.2534
349,763
-0.00(-1.59%)
Dec 08, 2023
0.2575
0.2575
0.2500
0.2575
283,099
+0.01(+2.34%)
Dec 07, 2023
0.2527
0.2528
0.2450
0.2516
170,991
-0.00(-1.06%)
Dec 06, 2023
0.2630
0.2669
0.2524
0.2543
314,543
-0.01(-2.19%)
Dec 05, 2023
0.2790
0.2790
0.2536
0.2600
399,103
-0.01(-2.51%)
Dec 04, 2023
0.2800
0.2977
0.2615
0.2667
694,471
-0.02(-8.03%)
Dec 01, 2023
0.2655
0.2950
0.2655
0.2900
690,277
+0.02(+7.41%)
Nov 30, 2023
0.2518
0.2700
0.2470
0.2700
358,513
+0.01(+5.72%)
Nov 29, 2023
0.2657
0.2698
0.2501
0.2554
733,685
-0.01(-2.07%)
Nov 28, 2023
0.2300
0.2654
0.2300
0.2608
736,519
+0.03(+14.39%)
Nov 27, 2023
0.2322
0.2340
0.2206
0.2280
290,136
+0.01(+3.64%)
Nov 24, 2023
0.2185
0.2253
0.2165
0.2200
186,565
-0.00(-1.12%)
Nov 22, 2023
0.2270
0.2270
0.2150
0.2225
99,324
-0.01(-4.47%)
Nov 21, 2023
0.2298
0.2345
0.2157
0.2329
1,092,233
+0.02(+8.17%)
Nov 20, 2023
0.2100
0.2153
0.2062
0.2153
260,536
+0.01(+2.72%)
Nov 17, 2023
0.2024
0.2161
0.2024
0.2096
337,203
-0.00(-0.19%)
Nov 16, 2023
0.2038
0.2107
0.2001
0.2100
482,050
+0.01(+5.95%)
Nov 15, 2023
0.2023
0.2049
0.1971
0.1982
254,431
-0.00(-0.45%)
Nov 14, 2023
0.1971
0.2055
0.1868
0.1991
372,482
+0.01(+4.57%)
Nov 13, 2023
0.1910
0.1955
0.1875
0.1904
217,041
-0.00(-0.57%)
Nov 10, 2023
0.1957
0.1957
0.1915
0.1915
158,964
-0.01(-4.25%)
Nov 09, 2023
0.2022
0.2114
0.1975
0.2000
589,503
+0.00(+0.00%)
Nov 08, 2023
0.2110
0.2176
0.1976
0.2000
512,587
-0.01(-5.21%)
Nov 07, 2023
0.2064
0.2159
0.2050
0.2110
199,248
-0.00(-0.94%)
Nov 06, 2023
0.2360
0.2360
0.2060
0.2130
295,247
-0.01(-2.74%)
Nov 03, 2023
0.2121
0.2198
0.2086
0.2190
301,849
+0.01(+4.29%)
Nov 02, 2023
0.2000
0.2100
0.1920
0.2100
109,297
+0.01(+5.21%)
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
.