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 (%)
Mar 31, 2023
0.2847
0.2847
0.2735
0.2845
445,330
+0.01(+3.12%)
Mar 30, 2023
0.2563
0.2779
0.2523
0.2759
338,840
+0.02(+6.69%)
Mar 29, 2023
0.2600
0.2600
0.2501
0.2586
281,785
+0.00(+0.54%)
Mar 28, 2023
0.2451
0.2579
0.2451
0.2572
239,869
+0.00(+1.34%)
Mar 27, 2023
0.2407
0.2600
0.2400
0.2538
605,903
+0.00(+0.87%)
Mar 24, 2023
0.2486
0.2539
0.2400
0.2516
1,917,668
+0.00(+1.13%)
Mar 23, 2023
0.2258
0.2489
0.2236
0.2488
956,304
+0.03(+15.99%)
Mar 22, 2023
0.2000
0.2233
0.2000
0.2145
191,547
+0.00(+1.23%)
Mar 21, 2023
0.2222
0.2222
0.2034
0.2119
496,423
-0.01(-2.80%)
Mar 20, 2023
0.2200
0.2200
0.2021
0.2180
228,592
+0.02(+8.35%)
Mar 17, 2023
0.2032
0.2233
0.1999
0.2012
614,093
+0.00(+2.13%)
Mar 16, 2023
0.1975
0.2000
0.1965
0.1970
226,384
-0.00(-0.30%)
Mar 15, 2023
0.2200
0.2200
0.1957
0.1976
698,150
-0.01(-6.84%)
Mar 14, 2023
0.2280
0.2280
0.2075
0.2121
357,026
+0.00(+2.22%)
Mar 13, 2023
0.2143
0.2227
0.2025
0.2075
339,325
+0.01(+3.75%)
Mar 10, 2023
0.2018
0.2074
0.1996
0.2000
154,222
+0.00(+0.00%)
Mar 09, 2023
0.2020
0.2111
0.1979
0.2000
95,295
-0.00(-1.04%)
Mar 08, 2023
0.2117
0.2132
0.2000
0.2021
145,406
-0.01(-4.53%)
Mar 07, 2023
0.2100
0.2150
0.2003
0.2117
533,149
-0.01(-2.31%)
Mar 06, 2023
0.2180
0.2180
0.2125
0.2167
97,179
+0.00(+1.64%)
Mar 03, 2023
0.2185
0.2234
0.2132
0.2132
195,319
-0.01(-3.09%)
Mar 02, 2023
0.2270
0.2270
0.2177
0.2200
218,792
-0.01(-3.08%)
Mar 01, 2023
0.2300
0.2366
0.2250
0.2270
427,743
+0.00(+0.00%)
Feb 28, 2023
0.2256
0.2300
0.2247
0.2270
306,893
+0.00(+0.89%)
Feb 27, 2023
0.2146
0.2267
0.2100
0.2250
304,819
+0.01(+5.98%)
Feb 24, 2023
0.2070
0.2144
0.2000
0.2123
386,748
+0.01(+3.56%)
Feb 23, 2023
0.2131
0.2150
0.2050
0.2050
197,691
-0.01(-3.48%)
Feb 22, 2023
0.2169
0.2200
0.2077
0.2124
231,227
-0.01(-2.88%)
Feb 21, 2023
0.2261
0.2297
0.2061
0.2187
247,123
-0.01(-4.91%)
Feb 17, 2023
0.2170
0.2345
0.2162
0.2300
263,364
+0.00(+2.09%)
Feb 16, 2023
0.2208
0.2274
0.2170
0.2253
128,061
+0.01(+3.82%)
Feb 15, 2023
0.2232
0.2274
0.2170
0.2170
284,405
-0.01(-4.53%)
Feb 14, 2023
0.2210
0.2295
0.2210
0.2273
158,755
+0.00(+1.61%)
Feb 13, 2023
0.2280
0.2300
0.2205
0.2237
157,252
-0.01(-2.74%)
Feb 10, 2023
0.2175
0.2338
0.2100
0.2300
584,033
+0.01(+5.75%)
Feb 09, 2023
0.2279
0.2279
0.2129
0.2175
487,714
-0.01(-3.29%)
Feb 08, 2023
0.2348
0.2356
0.2228
0.2249
239,874
-0.01(-3.77%)
Feb 07, 2023
0.2344
0.2391
0.2300
0.2337
251,632
+0.00(+1.43%)
Feb 06, 2023
0.2560
0.2560
0.2303
0.2304
235,044
-0.01(-4.75%)
Feb 03, 2023
0.2486
0.2524
0.2400
0.2419
520,525
-0.01(-5.47%)
Feb 02, 2023
0.2655
0.2655
0.2479
0.2559
279,253
-0.01(-3.07%)
Feb 01, 2023
0.2517
0.2640
0.2460
0.2640
378,681
+0.01(+3.53%)
Jan 31, 2023
0.2530
0.2600
0.2511
0.2550
445,797
+0.00(+0.71%)
Jan 30, 2023
0.2657
0.2700
0.2532
0.2532
505,293
-0.01(-3.91%)
Jan 27, 2023
0.2643
0.2671
0.2600
0.2635
241,737
-0.01(-2.41%)
Jan 26, 2023
0.2800
0.2800
0.2693
0.2700
343,819
-0.01(-3.23%)
Jan 25, 2023
0.2693
0.2836
0.2642
0.2790
333,320
+0.01(+5.40%)
Jan 24, 2023
0.2650
0.2685
0.2630
0.2647
388,059
-0.00(-0.11%)
Jan 23, 2023
0.2735
0.2800
0.2647
0.2650
468,851
-0.01(-2.93%)
Jan 20, 2023
0.2900
0.2900
0.2700
0.2730
557,020
+0.00(+0.55%)
Jan 19, 2023
0.2700
0.2760
0.2668
0.2715
236,459
-0.00(-0.18%)
Jan 18, 2023
0.2800
0.2829
0.2545
0.2720
686,537
+0.00(+1.49%)
Jan 17, 2023
0.2639
0.2770
0.2615
0.2680
921,647
+0.02(+6.26%)
Jan 13, 2023
0.2490
0.2600
0.2425
0.2522
740,509
+0.00(+1.69%)
Jan 12, 2023
0.2500
0.2500
0.2428
0.2480
376,187
+0.00(+1.76%)
Jan 11, 2023
0.2550
0.2609
0.2384
0.2437
355,349
-0.01(-4.58%)
Jan 10, 2023
0.2501
0.2614
0.2500
0.2554
440,384
+0.00(+1.79%)
Jan 09, 2023
0.2500
0.2580
0.2500
0.2509
180,239
-0.01(-1.99%)
Jan 06, 2023
0.2550
0.2669
0.2462
0.2560
842,662
+0.01(+2.32%)
Jan 05, 2023
0.2524
0.2557
0.2500
0.2502
160,999
-0.01(-3.62%)
Jan 04, 2023
0.2600
0.2674
0.2490
0.2596
354,356
+0.00(+1.80%)
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
.