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
)
1.540
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 13, 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 (%)
Mar 31, 2021
0.3863
0.4141
0.3675
0.4000
920,724
+0.04(+10.50%)
Mar 30, 2021
0.3893
0.3893
0.3594
0.3620
791,051
-0.03(-7.01%)
Mar 29, 2021
0.4000
0.4189
0.3802
0.3893
365,731
-0.01(-2.11%)
Mar 26, 2021
0.3800
0.4000
0.3800
0.3977
506,800
+0.01(+3.25%)
Mar 25, 2021
0.3850
0.4190
0.3800
0.3852
710,749
-0.01(-3.29%)
Mar 24, 2021
0.4100
0.4329
0.3900
0.3983
653,934
-0.01(-3.44%)
Mar 23, 2021
0.4400
0.4500
0.4051
0.4125
671,042
-0.04(-8.33%)
Mar 22, 2021
0.4588
0.4850
0.4394
0.4500
322,595
-0.01(-2.15%)
Mar 19, 2021
0.4500
0.4647
0.4255
0.4599
744,600
+0.01(+2.20%)
Mar 18, 2021
0.4765
0.5017
0.4500
0.4500
1,602,147
-0.05(-10.00%)
Mar 17, 2021
0.4563
0.5089
0.4350
0.5000
959,737
+0.04(+8.96%)
Mar 16, 2021
0.4788
0.5192
0.4491
0.4589
1,712,875
-0.00(-0.24%)
Mar 15, 2021
0.3800
0.4950
0.3800
0.4600
1,871,414
+0.08(+22.57%)
Mar 12, 2021
0.3500
0.3963
0.3500
0.3753
498,500
-0.01(-3.52%)
Mar 11, 2021
0.4230
0.4230
0.3802
0.3890
179,190
-0.00(-0.26%)
Mar 10, 2021
0.4118
0.4284
0.3785
0.3900
414,969
+0.01(+1.59%)
Mar 09, 2021
0.3630
0.3894
0.3388
0.3839
465,248
+0.05(+15.32%)
Mar 08, 2021
0.3276
0.3529
0.3168
0.3329
439,422
+0.02(+5.18%)
Mar 05, 2021
0.3000
0.3171
0.2999
0.3165
459,400
-0.00(-0.38%)
Mar 04, 2021
0.3200
0.3333
0.2858
0.3177
965,394
-0.01(-3.17%)
Mar 03, 2021
0.3388
0.3509
0.3191
0.3281
341,370
-0.03(-8.53%)
Mar 02, 2021
0.3290
0.3590
0.3170
0.3587
398,419
+0.03(+9.26%)
Mar 01, 2021
0.3600
0.3700
0.3210
0.3283
517,528
-0.03(-7.39%)
Feb 26, 2021
0.3476
0.3600
0.3152
0.3545
515,400
-0.01(-2.90%)
Feb 25, 2021
0.3800
0.3934
0.3430
0.3651
552,456
-0.02(-6.38%)
Feb 24, 2021
0.3800
0.4070
0.3750
0.3900
541,172
+0.00(+0.00%)
Feb 23, 2021
0.3800
0.3909
0.3386
0.3900
775,022
+0.01(+2.23%)
Feb 22, 2021
0.3391
0.4000
0.3353
0.3815
1,073,034
+0.06(+17.02%)
Feb 19, 2021
0.3283
0.3410
0.3156
0.3260
885,300
+0.00(+1.18%)
Feb 18, 2021
0.3258
0.3399
0.3143
0.3222
328,909
-0.00(-1.47%)
Feb 17, 2021
0.3347
0.3389
0.3100
0.3270
336,038
-0.00(-1.42%)
Feb 16, 2021
0.3400
0.3567
0.3219
0.3317
651,194
-0.01(-2.73%)
Feb 12, 2021
0.3187
0.3519
0.3117
0.3410
725,700
+0.02(+7.37%)
Feb 11, 2021
0.3364
0.3398
0.3139
0.3176
464,100
-0.01(-3.76%)
Feb 10, 2021
0.3350
0.3500
0.3222
0.3300
602,515
-0.02(-6.38%)
Feb 09, 2021
0.3500
0.3632
0.3305
0.3525
279,203
-0.00(-0.09%)
Feb 08, 2021
0.3500
0.3620
0.3354
0.3528
223,730
+0.01(+4.29%)
Feb 05, 2021
0.3400
0.3500
0.3189
0.3383
397,500
+0.01(+1.74%)
Feb 04, 2021
0.3200
0.3402
0.3000
0.3325
766,847
-0.01(-2.69%)
Feb 03, 2021
0.3870
0.3870
0.3311
0.3417
561,586
-0.02(-5.08%)
Feb 02, 2021
0.3580
0.3693
0.3210
0.3600
1,240,092
-0.02(-4.91%)
Feb 01, 2021
0.4000
0.4379
0.3704
0.3786
1,689,439
+0.03(+9.42%)
Jan 29, 2021
0.3839
0.3840
0.3338
0.3460
1,237,700
+0.01(+3.25%)
Jan 28, 2021
0.3324
0.3838
0.2980
0.3351
1,908,444
+0.05(+15.63%)
Jan 27, 2021
0.3187
0.3380
0.2590
0.2898
2,027,013
-0.03(-9.44%)
Jan 26, 2021
0.3080
0.3320
0.3080
0.3200
521,607
+0.01(+4.88%)
Jan 25, 2021
0.3300
0.3570
0.3000
0.3051
624,774
-0.03(-8.30%)
Jan 22, 2021
0.3570
0.3570
0.3266
0.3327
496,100
-0.04(-10.97%)
Jan 21, 2021
0.4140
0.4140
0.3600
0.3737
288,606
-0.01(-1.92%)
Jan 20, 2021
0.3500
0.3821
0.3385
0.3810
609,673
+0.04(+10.47%)
Jan 19, 2021
0.3126
0.3468
0.2981
0.3449
1,773,211
+0.03(+8.73%)
Jan 15, 2021
0.3473
0.3473
0.3100
0.3172
795,300
-0.04(-10.65%)
Jan 14, 2021
0.3349
0.3550
0.3251
0.3550
477,941
+0.02(+4.63%)
Jan 13, 2021
0.3500
0.3500
0.3238
0.3393
694,017
-0.01(-2.28%)
Jan 12, 2021
0.3370
0.3840
0.3161
0.3472
1,036,848
+0.01(+3.18%)
Jan 11, 2021
0.3442
0.3587
0.3083
0.3365
847,879
-0.03(-9.05%)
Jan 08, 2021
0.4030
0.4030
0.3400
0.3700
1,732,900
-0.04(-10.30%)
Jan 07, 2021
0.4129
0.4256
0.3940
0.4125
302,878
+0.00(+0.61%)
Jan 06, 2021
0.4210
0.4430
0.3800
0.4100
1,168,372
-0.03(-6.82%)
Jan 05, 2021
0.5000
0.5000
0.4252
0.4400
873,553
-0.02(-4.97%)
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
.