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 (%)
Feb 28, 2022
0.3150
0.3219
0.2985
0.3157
609,980
+0.00(+0.70%)
Feb 25, 2022
0.2770
0.3139
0.2973
0.3135
163,536
+0.01(+4.50%)
Feb 24, 2022
0.3327
0.3400
0.2833
0.3000
1,016,424
-0.01(-4.43%)
Feb 23, 2022
0.3152
0.3447
0.3139
0.3139
645,874
+0.01(+2.68%)
Feb 22, 2022
0.3113
0.3186
0.3010
0.3057
495,716
+0.00(+1.53%)
Feb 18, 2022
0.3011
0
-0.00(-0.66%)
Feb 17, 2022
0.3050
0.3160
0.2990
0.3031
550,755
+0.00(+1.37%)
Feb 16, 2022
0.3078
0.3125
0.2987
0.2990
248,591
-0.01(-3.55%)
Feb 15, 2022
0.2944
0.3100
0.2920
0.3100
446,611
-0.00(-1.52%)
Feb 14, 2022
0.3034
0.3148
0.2928
0.3148
335,765
+0.02(+6.75%)
Feb 11, 2022
0.2800
0.3000
0.2716
0.2949
764,406
+0.01(+4.61%)
Feb 10, 2022
0.2750
0.3030
0.2750
0.2819
250,410
-0.02(-6.03%)
Feb 09, 2022
0.2935
0.3086
0.2905
0.3000
103,041
+0.00(+0.07%)
Feb 08, 2022
0.2892
0.3000
0.2850
0.2998
153,741
+0.01(+3.38%)
Feb 07, 2022
0.2783
0.2900
0.2669
0.2900
244,345
+0.02(+5.92%)
Feb 04, 2022
0.2675
0.2791
0.2675
0.2738
148,251
-0.01(-2.39%)
Feb 03, 2022
0.2840
0.2805
158,779
-0.00(-1.75%)
Feb 02, 2022
0.2891
0.2925
0.2760
0.2855
169,984
-0.01(-2.23%)
Feb 01, 2022
0.2791
0.3002
0.2791
0.2920
140,057
+0.01(+1.85%)
Jan 31, 2022
0.2663
0.2867
0.2657
0.2867
529,631
+0.02(+6.19%)
Jan 28, 2022
0.2850
0.2850
0.2655
0.2700
216,407
-0.01(-2.17%)
Jan 27, 2022
0.2880
0.2940
0.2722
0.2760
286,331
-0.02(-7.69%)
Jan 26, 2022
0.3200
0.3200
0.2945
0.2990
253,790
-0.03(-8.51%)
Jan 25, 2022
0.3050
0.3342
0.2933
0.3268
761,581
+0.01(+4.14%)
Jan 24, 2022
0.2850
0.3138
0.2725
0.3138
555,963
+0.01(+4.60%)
Jan 21, 2022
0.3222
0.3222
0.2990
0.3000
402,501
-0.01(-3.23%)
Jan 20, 2022
0.3457
0.3500
0.3100
0.3100
840,572
-0.01(-3.13%)
Jan 19, 2022
0.2923
0.3250
0.2907
0.3200
719,268
+0.05(+16.70%)
Jan 18, 2022
0.2732
0.2800
0.2650
0.2742
485,922
+0.00(+0.15%)
Jan 14, 2022
0.2738
0
-0.01(-4.93%)
Jan 13, 2022
0.3100
0.3100
0.2880
0.2880
328,150
-0.01(-3.90%)
Jan 12, 2022
0.3042
0.3060
0.2940
0.2997
282,644
+0.00(+1.59%)
Jan 11, 2022
0.2618
0.3009
0.2618
0.2950
477,398
+0.03(+10.36%)
Jan 10, 2022
0.2580
0.2673
0.2451
0.2673
626,168
+0.01(+2.02%)
Jan 07, 2022
0.2546
0.2660
0.2511
0.2620
580,046
+0.01(+2.91%)
Jan 06, 2022
0.2741
0.2741
0.2546
0.2546
362,734
-0.01(-3.19%)
Jan 05, 2022
0.2800
0.2999
0.2610
0.2630
556,174
-0.02(-8.68%)
Jan 04, 2022
0.3000
0.3012
0.2865
0.2880
128,375
-0.01(-3.97%)
Jan 03, 2022
0.3006
0.3099
0.2750
0.2999
190,320
-0.00(-0.23%)
Dec 31, 2021
0.3030
0.3089
0.2955
0.3006
224,592
+0.00(+0.20%)
Dec 30, 2021
0.3052
0.3149
0.2932
0.3000
729,635
+0.00(+0.84%)
Dec 29, 2021
0.3100
0.3100
0.2841
0.2975
435,575
-0.03(-9.82%)
Dec 28, 2021
0.3180
0.3380
0.3002
0.3299
165,566
+0.00(+0.46%)
Dec 27, 2021
0.2927
0.3340
0.2927
0.3284
79,231
+0.02(+4.79%)
Dec 23, 2021
0.3290
0.3290
0.3073
0.3134
445,219
-0.01(-2.15%)
Dec 22, 2021
0.3195
0.3252
0.3080
0.3203
170,837
+0.00(+0.22%)
Dec 21, 2021
0.3198
0.3200
0.3073
0.3196
185,727
+0.01(+3.10%)
Dec 20, 2021
0.3070
0.3308
0.2986
0.3100
275,795
+0.00(+0.10%)
Dec 17, 2021
0.3100
0.3145
0.3030
0.3097
298,358
+0.01(+3.23%)
Dec 16, 2021
0.3026
0.3150
0.2850
0.3000
373,520
+0.01(+3.45%)
Dec 15, 2021
0.2742
0.2909
0.2663
0.2900
340,354
+0.01(+1.83%)
Dec 14, 2021
0.2870
0.2880
0.2715
0.2848
173,474
-0.00(-0.28%)
Dec 13, 2021
0.2975
0.3068
0.2850
0.2856
230,375
-0.01(-1.99%)
Dec 10, 2021
0.2684
0.2926
0.2530
0.2914
840,283
+0.03(+10.55%)
Dec 09, 2021
0.2746
0.2800
0.2591
0.2636
394,772
-0.01(-3.09%)
Dec 08, 2021
0.2710
0.2800
0.2650
0.2720
190,099
+0.00(+0.89%)
Dec 07, 2021
0.2910
0.2910
0.2632
0.2696
497,672
+0.01(+3.10%)
Dec 06, 2021
0.2800
0.2970
0.2551
0.2615
851,514
-0.01(-4.56%)
Dec 03, 2021
0.2820
0.2820
0.2451
0.2740
2,078,131
+0.01(+3.01%)
Dec 02, 2021
0.2796
0.2920
0.2525
0.2660
1,394,983
-0.00(-0.37%)
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
.