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 (%)
Nov 30, 2021
0.3240
0.3322
0.2911
0.3031
1,232,741
-0.02(-4.84%)
Nov 29, 2021
0.3143
0.3245
0.2871
0.3185
1,913,558
+0.00(+1.34%)
Nov 26, 2021
0.3199
0.3360
0.3056
0.3143
509,885
-0.03(-7.72%)
Nov 24, 2021
0.3300
0.3468
0.3300
0.3406
208,110
+0.00(+0.21%)
Nov 23, 2021
0.3480
0.3480
0.3140
0.3399
387,408
+0.01(+2.23%)
Nov 22, 2021
0.3300
0.3477
0.3300
0.3325
443,117
-0.00(-1.07%)
Nov 19, 2021
0.3470
0.3500
0.3310
0.3361
345,172
-0.00(-1.15%)
Nov 18, 2021
0.3479
0.3420
0.3400
0.3400
572,437
-0.01(-2.38%)
Nov 17, 2021
0.3600
0.3730
0.3476
0.3483
543,626
-0.02(-4.50%)
Nov 16, 2021
0.3817
0.3876
0.3550
0.3647
849,058
-0.01(-3.72%)
Nov 15, 2021
0.3850
0.4131
0.3700
0.3788
698,001
-0.01(-1.87%)
Nov 12, 2021
0.3800
0.3892
0.3705
0.3860
4,038,486
+0.01(+3.07%)
Nov 11, 2021
0.3810
0.3856
0.3687
0.3745
869,972
+0.00(+0.32%)
Nov 10, 2021
0.3565
0.3733
1,354,733
+0.01(+1.86%)
Nov 09, 2021
0.3700
0.3745
0.3600
0.3665
420,204
+0.00(+0.19%)
Nov 08, 2021
0.3664
0.3731
0.3588
0.3658
762,643
+0.00(+0.99%)
Nov 05, 2021
0.3510
0.3700
0.3430
0.3622
421,704
+0.01(+2.72%)
Nov 04, 2021
0.3652
0.3806
0.3526
0.3526
657,944
-0.01(-3.40%)
Nov 03, 2021
0.3668
0.3700
0.3484
0.3650
360,282
-0.01(-1.70%)
Nov 02, 2021
0.3630
0.4000
0.3621
0.3713
734,041
-0.02(-5.28%)
Nov 01, 2021
0.3860
0.4070
0.4094
0.3920
351,372
-0.02(-4.25%)
Oct 29, 2021
0.3900
0.4161
0.3800
0.4094
405,301
+0.01(+1.92%)
Oct 28, 2021
0.4046
0.4197
0.3917
0.4017
464,686
-0.01(-2.97%)
Oct 27, 2021
0.4275
0.4275
0.4102
0.4140
325,218
-0.01(-1.43%)
Oct 26, 2021
0.4300
0.4200
105,569
-0.01(-2.21%)
Oct 25, 2021
0.4470
0.4470
0.4119
0.4295
475,386
+0.00(+1.06%)
Oct 22, 2021
0.4210
0.4472
0.4031
0.4250
703,687
+0.01(+2.96%)
Oct 21, 2021
0.4583
0.4583
0.4059
0.4128
526,888
-0.03(-6.71%)
Oct 20, 2021
0.4102
0.4472
0.3984
0.4425
754,353
+0.05(+11.49%)
Oct 19, 2021
0.4200
0.4247
0.3890
0.3969
347,405
+0.01(+2.29%)
Oct 18, 2021
0.3872
0.4049
0.3792
0.3880
375,702
-0.00(-1.10%)
Oct 15, 2021
0.4000
0.4300
0.3877
0.3923
696,478
-0.02(-5.01%)
Oct 14, 2021
0.3800
0.4200
0.3800
0.4130
1,032,175
+0.04(+10.52%)
Oct 13, 2021
0.3556
0.3788
0.3417
0.3737
761,214
+0.02(+6.68%)
Oct 12, 2021
0.3339
0.3535
0.3319
0.3503
286,090
+0.01(+3.03%)
Oct 11, 2021
0.3500
0.3658
0.3252
0.3400
102,724
-0.01(-1.56%)
Oct 08, 2021
0.3573
0.3646
0.3316
0.3454
625,382
+0.01(+1.59%)
Oct 07, 2021
0.3157
0.3480
0.3101
0.3400
362,023
+0.02(+7.05%)
Oct 06, 2021
0.3241
0.3264
0.3130
0.3176
267,457
-0.01(-2.73%)
Oct 05, 2021
0.3217
0.3287
0.3134
0.3265
303,871
+0.01(+1.65%)
Oct 04, 2021
0.3262
0.3300
0.3082
0.3212
450,455
-0.01(-1.77%)
Oct 01, 2021
0.3395
0.3397
0.3170
0.3270
211,198
+0.01(+3.42%)
Sep 30, 2021
0.2950
0.3285
0.2930
0.3162
390,314
+0.03(+10.75%)
Sep 29, 2021
0.2920
0.3067
0.2765
0.2855
865,819
-0.01(-4.83%)
Sep 28, 2021
0.3047
0.3086
0.2906
0.3000
509,721
-0.01(-3.23%)
Sep 27, 2021
0.3100
0.3301
0.3020
0.3100
497,587
-0.01(-2.70%)
Sep 24, 2021
0.3227
0.3305
0.3124
0.3186
293,316
-0.01(-3.28%)
Sep 23, 2021
0.3260
0.3413
0.3213
0.3294
241,124
-0.01(-3.12%)
Sep 22, 2021
0.3650
0.3650
0.3350
0.3400
432,645
+0.00(+1.40%)
Sep 21, 2021
0.3088
0.3500
0.3088
0.3353
678,612
+0.03(+8.58%)
Sep 20, 2021
0.3100
0.3199
0.3000
0.3088
467,208
-0.01(-3.50%)
Sep 17, 2021
0.2995
0.3284
0.2995
0.3200
431,667
+0.00(+0.00%)
Sep 16, 2021
0.2950
0.3237
0.2950
0.3200
1,216,559
+0.00(+0.16%)
Sep 15, 2021
0.3181
0.3284
0.3100
0.3195
542,404
+0.00(+0.60%)
Sep 14, 2021
0.3240
0.3318
0.3115
0.3176
889,858
-0.01(-1.95%)
Sep 13, 2021
0.3193
0.3250
0.3068
0.3239
1,671,123
+0.00(+0.09%)
Sep 10, 2021
0.3500
0.3500
0.3200
0.3236
427,440
-0.01(-2.29%)
Sep 09, 2021
0.3505
0.3510
0.3274
0.3312
419,798
-0.01(-2.65%)
Sep 08, 2021
0.3357
0.3660
0.3225
0.3402
754,825
-0.01(-3.02%)
Sep 07, 2021
0.3910
0.4000
0.3400
0.3508
514,320
-0.04(-10.28%)
Sep 03, 2021
0.3896
0.3977
0.3600
0.3910
733,777
+0.04(+11.81%)
Sep 02, 2021
0.3770
0.3770
0.3404
0.3497
998,780
-0.01(-3.18%)
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
.