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 (%)
Oct 31, 2017
0.1989
0.1989
0.1989
0.1989
4,300
-0.01(-2.50%)
Oct 30, 2017
0.2040
0.2040
0.2040
0.2040
300
-0.01(-4.72%)
Oct 26, 2017
0.2141
0.2141
0.2141
0
-0.00(-0.83%)
Oct 25, 2017
0.2159
0.2159
0.2159
0.2159
700
+0.01(+3.80%)
Oct 24, 2017
0.2050
0.2080
0.2050
0.2080
26,809
-0.01(-4.15%)
Oct 20, 2017
0.2170
0.2170
0.2170
0
+0.02(+9.60%)
Oct 19, 2017
0.1974
0.1980
0.1974
0.1980
5,000
+0.01(+4.21%)
Oct 18, 2017
0.2210
0.2210
0.1890
0.1900
30,270
-0.03(-12.40%)
Oct 17, 2017
0.2169
0.2169
0.2169
0.2169
10,000
-0.03(-11.47%)
Oct 16, 2017
0.2410
0.2450
0.2410
0.2450
5,000
+0.01(+2.13%)
Oct 13, 2017
0.2359
0.2399
0.2359
0.2399
8,300
-0.00(-1.19%)
Oct 12, 2017
0.2428
0.2428
0.2428
0.2428
3,000
+0.01(+6.03%)
Oct 10, 2017
0.2290
0.2290
0.2290
0
+0.00(+0.75%)
Oct 06, 2017
0.2273
0.2273
0.2273
0
+0.00(+0.84%)
Oct 05, 2017
0.2200
0.2254
0.2200
0.2254
25,000
-0.00(-1.27%)
Oct 04, 2017
0.2283
0.2283
0.2283
0.2283
3,000
-0.02(-6.70%)
Oct 03, 2017
0.2447
0.2447
0.2447
0.2447
5,000
-0.00(-0.20%)
Oct 02, 2017
0.2452
0.2452
0.2452
0.2452
2,500
-0.00(-0.41%)
Sep 29, 2017
0.2464
0.2464
0.2462
0.2462
20,000
+0.01(+3.01%)
Sep 28, 2017
0.2350
0.2390
0.2350
0.2390
5,000
-0.01(-2.57%)
Sep 25, 2017
0.2453
0.2453
0.2453
0
+0.05(+23.58%)
Sep 22, 2017
0.1985
0.1985
0.1985
0.1985
2,500
-0.04(-16.98%)
Sep 21, 2017
0.2451
0.2451
0.2361
0.2391
8,999
-0.01(-5.49%)
Sep 20, 2017
0.2419
0.2530
0.2400
0.2530
27,500
-0.00(-1.40%)
Sep 19, 2017
0.2540
0.2567
0.2280
0.2566
22,955
-0.02(-5.83%)
Sep 18, 2017
0.2532
0.2725
0.2532
0.2725
7,250
+0.01(+2.06%)
Sep 15, 2017
0.2670
0.2670
0.2670
0.2670
1,150
-0.00(-1.33%)
Sep 14, 2017
0.2580
0.2706
0.2580
0.2706
21,500
-0.00(-0.40%)
Sep 13, 2017
0.2732
0.2769
0.2717
0.2717
17,025
-0.01(-4.16%)
Sep 12, 2017
0.2899
0.2899
0.2833
0.2835
35,000
-0.01(-3.04%)
Sep 11, 2017
0.2922
0.2924
0.2922
0.2924
11,000
-0.01(-4.01%)
Sep 08, 2017
0.2822
0.3046
0.2781
0.3046
26,650
+0.01(+4.14%)
Sep 07, 2017
0.2910
0.2925
0.2910
0.2925
5,500
+0.01(+3.32%)
Sep 06, 2017
0.3001
0.3001
0.2800
0.2831
46,450
-0.01(-3.05%)
Sep 05, 2017
0.2951
0.3060
0.2875
0.2920
107,900
-0.00(-0.92%)
Sep 01, 2017
0.2867
0.2947
0.2700
0.2947
45,363
+0.01(+5.14%)
Aug 31, 2017
0.2725
0.2840
0.2725
0.2803
56,900
+0.01(+2.52%)
Aug 30, 2017
0.3020
0.3020
0.2734
0.2734
27,014
+0.00(+0.44%)
Aug 29, 2017
0.2661
0.2722
0.2661
0.2722
7,000
+0.00(+0.04%)
Aug 28, 2017
0.2990
0.3050
0.2721
0.2721
60,850
-0.02(-7.51%)
Aug 25, 2017
0.2942
0.2942
0.2942
0.2942
800
+0.01(+2.33%)
Aug 24, 2017
0.2832
0.2875
0.2832
0.2875
28,000
+0.03(+12.88%)
Aug 23, 2017
0.2547
0.2547
0.2547
0.2547
5,000
-0.01(-3.05%)
Aug 22, 2017
0.2627
0.2627
0.2566
0.2627
8,725
-0.02(-5.67%)
Aug 21, 2017
0.3042
0.3043
0.2626
0.2785
19,300
-0.03(-9.08%)
Aug 18, 2017
0.2750
0.3063
0.2505
0.3063
17,000
-0.06(-16.77%)
Aug 16, 2017
0.3680
0.3680
0.3680
0
+0.06(+18.90%)
Aug 15, 2017
0.3178
0.3178
0.3095
0.3095
2,500
-0.04(-10.83%)
Aug 11, 2017
0.3471
0.3471
0.3471
0
+0.00(+0.32%)
Aug 10, 2017
0.3460
0.3460
0.3460
0.3460
1,500
-0.01(-2.59%)
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
.