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, 2022
0.2803
0.2803
0.2540
0.2752
1,798,518
-0.02(-5.43%)
Nov 29, 2022
0.3000
0.3060
0.2880
0.2910
185,300
-0.00(-0.17%)
Nov 28, 2022
0.3228
0.3228
0.2915
0.2915
323,372
-0.02(-7.34%)
Nov 25, 2022
0.3207
0.3210
0.3125
0.3146
320,617
-0.01(-1.93%)
Nov 23, 2022
0.3209
0.3300
0.3100
0.3208
300,602
-0.00(-0.40%)
Nov 22, 2022
0.3069
0.3362
0.3009
0.3221
879,568
+0.03(+9.30%)
Nov 21, 2022
0.2870
0.2950
0.2668
0.2947
260,063
-0.00(-0.44%)
Nov 18, 2022
0.3000
0.3200
0.2900
0.2960
254,349
-0.01(-2.60%)
Nov 17, 2022
0.3010
0.3039
0.2931
0.3039
264,102
-0.01(-2.16%)
Nov 16, 2022
0.3100
0.3161
0.2998
0.3106
253,163
-0.01(-2.45%)
Nov 15, 2022
0.3243
0.3250
0.3084
0.3184
339,220
-0.01(-1.58%)
Nov 14, 2022
0.3007
0.3287
0.2958
0.3235
475,231
+0.02(+7.01%)
Nov 11, 2022
0.2771
0.3093
0.2771
0.3023
612,377
+0.01(+2.47%)
Nov 10, 2022
0.3106
0.3106
0.2900
0.2950
465,911
+0.01(+5.36%)
Nov 09, 2022
0.2968
0.3014
0.2796
0.2800
178,394
-0.02(-5.21%)
Nov 08, 2022
0.2940
0.3096
0.2878
0.2954
379,668
+0.01(+1.86%)
Nov 07, 2022
0.2949
0.2949
0.2894
0.2900
141,910
-0.00(-0.34%)
Nov 04, 2022
0.3033
0.3080
0.2910
0.2910
186,562
+0.02(+6.59%)
Nov 03, 2022
0.2772
0.2872
0.2697
0.2730
281,548
+0.00(+0.07%)
Nov 02, 2022
0.2997
0.2997
0.2728
0.2728
182,000
-0.03(-8.98%)
Nov 01, 2022
0.3101
0.3134
0.2900
0.2997
271,052
+0.00(+0.07%)
Oct 31, 2022
0.2830
0.3046
0.2739
0.2995
443,357
+0.02(+5.83%)
Oct 28, 2022
0.2900
0.2900
0.2780
0.2830
269,788
-0.01(-4.13%)
Oct 27, 2022
0.2916
0.2996
0.2914
0.2952
69,124
-0.00(-1.60%)
Oct 26, 2022
0.2910
0.3023
0.2909
0.3000
375,088
+0.01(+2.70%)
Oct 25, 2022
0.2876
0.3016
0.2876
0.2921
503,264
+0.01(+2.74%)
Oct 24, 2022
0.2920
0.2944
0.2842
0.2843
81,931
-0.01(-3.37%)
Oct 21, 2022
0.2911
0.3000
0.2640
0.2942
367,489
+0.02(+7.49%)
Oct 20, 2022
0.2878
0.2975
0.2700
0.2737
355,049
-0.02(-5.62%)
Oct 19, 2022
0.2610
0.2903
0.2610
0.2900
54,555
-0.00(-0.38%)
Oct 18, 2022
0.2800
0.3026
0.2760
0.2911
412,032
+0.00(+0.38%)
Oct 17, 2022
0.2956
0.3008
0.2866
0.2900
404,273
+0.01(+4.50%)
Oct 14, 2022
0.2940
0.2971
0.2729
0.2775
322,394
-0.02(-6.85%)
Oct 13, 2022
0.2900
0.3086
0.2859
0.2979
333,095
-0.01(-2.49%)
Oct 12, 2022
0.3000
0.3065
0.2928
0.3055
216,635
+0.01(+3.56%)
Oct 11, 2022
0.2960
0.3100
0.2920
0.2950
168,236
-0.01(-3.50%)
Oct 10, 2022
0.2968
0.3057
0.2929
0.3057
147,479
+0.00(+0.49%)
Oct 07, 2022
0.3175
0.3175
0.2950
0.3042
247,882
-0.02(-6.11%)
Oct 06, 2022
0.3139
0.3245
0.3057
0.3240
184,843
+0.01(+4.38%)
Oct 05, 2022
0.2910
0.3137
0.2910
0.3104
140,180
-0.01(-2.60%)
Oct 04, 2022
0.3379
0.3399
0.3137
0.3187
728,493
-0.02(-4.55%)
Oct 03, 2022
0.3189
0.3373
0.3189
0.3339
666,958
+0.03(+8.83%)
Sep 30, 2022
0.2968
0.3163
0.2968
0.3068
321,043
+0.01(+3.09%)
Sep 29, 2022
0.2870
0.3131
0.2839
0.2976
442,377
+0.02(+8.22%)
Sep 28, 2022
0.2580
0.2792
0.2543
0.2750
459,209
+0.03(+11.11%)
Sep 27, 2022
0.2470
0.2556
0.2292
0.2475
245,506
+0.01(+2.40%)
Sep 26, 2022
0.2500
0.2593
0.2306
0.2417
552,979
-0.01(-3.86%)
Sep 23, 2022
0.2833
0.2833
0.2500
0.2514
659,825
-0.04(-14.49%)
Sep 22, 2022
0.3000
0.3042
0.2894
0.2940
167,784
-0.02(-6.49%)
Sep 21, 2022
0.3006
0.3260
0.2800
0.3144
410,193
+0.02(+5.89%)
Sep 20, 2022
0.3063
0.3111
0.2940
0.2969
311,964
-0.03(-7.80%)
Sep 19, 2022
0.3249
0.3279
0.3001
0.3220
277,750
-0.01(-3.88%)
Sep 16, 2022
0.2910
0.3478
0.2632
0.3350
419,562
+0.04(+15.08%)
Sep 15, 2022
0.3400
0.3400
0.2826
0.2911
628,517
-0.02(-7.12%)
Sep 14, 2022
0.3066
0.3134
0.3035
0.3134
311,081
+0.02(+8.29%)
Sep 13, 2022
0.2930
0.3127
0.2728
0.2894
349,853
-0.02(-6.04%)
Sep 12, 2022
0.2900
0.3081
0.2800
0.3080
985,612
+0.03(+11.15%)
Sep 09, 2022
0.2559
0.2771
0.2559
0.2771
302,917
+0.02(+8.28%)
Sep 08, 2022
0.2513
0.2600
0.2484
0.2559
246,543
+0.01(+2.44%)
Sep 07, 2022
0.2350
0.2588
0.2240
0.2498
183,974
+0.02(+9.56%)
Sep 06, 2022
0.2477
0.2477
0.2270
0.2280
172,968
-0.01(-3.23%)
Sep 02, 2022
0.2300
0.2559
0.2300
0.2356
634,885
+0.00(+1.46%)
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
.