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 (%)
Dec 29, 2017
0.1963
0.1963
0.1963
0
+0.00(+0.31%)
Dec 28, 2017
0.1956
0.1957
0.1926
0.1957
51,900
-0.00(-1.61%)
Dec 27, 2017
0.1950
0.1990
0.1839
0.1989
97,905
+0.01(+6.36%)
Dec 22, 2017
0.1870
0.1870
0.1870
0
+0.01(+5.89%)
Dec 21, 2017
0.1935
0.1935
0.1716
0.1766
26,650
-0.02(-11.12%)
Dec 20, 2017
0.1987
0.1987
0.1987
0.1987
7,000
+0.01(+5.64%)
Dec 19, 2017
0.1941
0.1979
0.1881
0.1881
10,000
+0.00(+0.70%)
Dec 18, 2017
0.1868
0.1868
0.1868
0.1868
2,000
-0.01(-5.75%)
Dec 15, 2017
0.2000
0.2000
0.1922
0.1982
38,500
+0.00(+1.12%)
Dec 14, 2017
0.1960
0.1960
0.1960
0.1960
30,000
-0.00(-0.20%)
Dec 13, 2017
0.1986
0.1986
0.1964
0.1964
4,000
-0.00(-0.86%)
Dec 12, 2017
0.1992
0.1992
0.1981
0.1981
13,100
-0.00(-0.20%)
Dec 11, 2017
0.2000
0.2000
0.1985
0.1985
5,500
+0.01(+3.77%)
Dec 08, 2017
0.1913
0.1913
0.1913
0.1913
375
+0.00(+0.53%)
Dec 06, 2017
0.1903
0.1903
0.1903
0
+0.00(+0.15%)
Nov 28, 2017
0.1900
0.1900
0.1900
0
-0.01(-5.43%)
Nov 27, 2017
0.2075
0.2075
0.1922
0.2009
153,100
-0.01(-4.33%)
Nov 24, 2017
0.2018
0.2165
0.2018
0.2100
182,500
+0.00(+0.62%)
Nov 22, 2017
0.2047
0.2087
0.2047
0.2087
25,000
+0.04(+22.76%)
Nov 20, 2017
0.1700
0.1700
0.1700
0
-0.02(-9.77%)
Nov 16, 2017
0.1884
0.1884
0.1884
0
-0.01(-2.74%)
Nov 15, 2017
0.1937
0.1937
0.1937
0.1937
20,000
+0.02(+8.39%)
Nov 14, 2017
0.1826
0.1826
0.1787
0.1787
5,000
+0.00(+0.00%)
Nov 13, 2017
0.1826
0.1826
0.1787
0.1787
2,000
-0.00(-1.33%)
Nov 10, 2017
0.2000
0.2000
0.1811
0.1811
64,758
-0.02(-9.09%)
Nov 09, 2017
0.2032
0.2032
0.1992
0.1992
30,000
-0.01(-2.83%)
Nov 08, 2017
0.2090
0.2090
0.2050
0.2050
5,000
-0.00(-2.19%)
Nov 03, 2017
0.2096
0.2096
0.2096
0
+0.03(+16.96%)
Nov 02, 2017
0.1960
0.2080
0.1792
0.1792
26,000
-0.02(-9.68%)
Nov 01, 2017
0.1945
0.1984
0.1945
0.1984
6,000
-0.00(-0.25%)
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%)
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
.