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 30, 2022
0.2500
0.2599
0.2500
0.2575
288,498
-0.00(-0.23%)
Dec 29, 2022
0.2533
0.2620
0.2501
0.2581
272,608
+0.01(+3.24%)
Dec 28, 2022
0.2850
0.2850
0.2500
0.2500
365,882
-0.04(-13.76%)
Dec 27, 2022
0.2750
0.2953
0.2547
0.2899
992,974
+0.02(+8.54%)
Dec 23, 2022
0.2555
0.2750
0.2523
0.2671
294,452
+0.01(+3.57%)
Dec 22, 2022
0.2710
0.2710
0.2400
0.2579
356,771
+0.01(+4.16%)
Dec 21, 2022
0.2575
0.2590
0.2457
0.2476
317,677
-0.02(-6.46%)
Dec 20, 2022
0.2600
0.2648
0.2493
0.2647
455,876
+0.03(+10.57%)
Dec 19, 2022
0.2260
0.2461
0.2260
0.2394
405,144
+0.01(+3.64%)
Dec 16, 2022
0.2419
0.2500
0.2250
0.2310
413,314
-0.01(-3.35%)
Dec 15, 2022
0.2500
0.2549
0.2311
0.2390
1,089,152
-0.02(-6.24%)
Dec 14, 2022
0.2651
0.2700
0.2483
0.2549
1,089,864
-0.01(-2.64%)
Dec 13, 2022
0.2759
0.2809
0.2609
0.2618
156,883
-0.00(-1.65%)
Dec 12, 2022
0.2657
0.2662
0.2550
0.2662
410,342
+0.00(+0.15%)
Dec 09, 2022
0.2727
0.2760
0.2642
0.2658
234,922
-0.01(-2.42%)
Dec 08, 2022
0.2800
0.2830
0.2686
0.2724
400,062
-0.00(-1.20%)
Dec 07, 2022
0.2830
0.2830
0.2730
0.2757
333,892
+0.00(+1.36%)
Dec 06, 2022
0.2768
0.2935
0.2682
0.2720
1,533,126
-0.00(-1.73%)
Dec 05, 2022
0.2910
0.2910
0.2714
0.2768
832,100
-0.01(-2.05%)
Dec 02, 2022
0.2940
0.2980
0.2698
0.2826
487,562
+0.00(+0.07%)
Dec 01, 2022
0.2746
0.2880
0.2642
0.2824
736,818
+0.01(+2.62%)
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%)
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
.